Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | USD | 10.53 | 11.09 | 10.48 | 10.62 | 10.62 | +0.15 (+1.43%) | 73,800 |
21 May 2024 | USD | 10.74 | 10.79 | 10.4 | 10.47 | 10.47 | -0.25 (-2.33%) | 1,110,700 |
20 May 2024 | USD | 9.85 | 10.72 | 9.745 | 10.72 | 10.72 | +0.89 (+9.05%) | 346,900 |
17 May 2024 | USD | 9.91 | 10.14 | 9.69 | 9.83 | 9.83 | +0.14 (+1.44%) | 90,700 |
16 May 2024 | USD | 9.92 | 10.058 | 9.69 | 9.69 | 9.69 | -0.25 (-2.52%) | 522,800 |
15 May 2024 | USD | 9.52 | 9.953 | 9.32 | 9.94 | 9.94 | +0.73 (+7.93%) | 80,900 |
14 May 2024 | USD | 9.02 | 9.31 | 9.01 | 9.21 | 9.21 | +0.1 (+1.10%) | 59,300 |
13 May 2024 | USD | 9.25 | 9.48 | 9.04 | 9.11 | 9.11 | -0.01 (-0.11%) | 52,000 |
10 May 2024 | USD | 9.64 | 9.66 | 9.12 | 9.12 | 9.12 | -0.45 (-4.70%) | 137,700 |
9 May 2024 | USD | 9.31 | 9.68 | 9.28 | 9.57 | 9.57 | +0.14 (+1.48%) | 68,300 |
8 May 2024 | USD | 9.25 | 9.43 | 9.05 | 9.43 | 9.43 | +0.06 (+0.64%) | 52,900 |
7 May 2024 | USD | 9.8 | 9.8 | 9.32 | 9.37 | 9.37 | -0.46 (-4.68%) | 267,200 |
6 May 2024 | USD | 9.58 | 9.97 | 9.55 | 9.83 | 9.83 | +0.48 (+5.13%) | 135,900 |
3 May 2024 | USD | 9.53 | 9.63 | 9.25 | 9.35 | 9.35 | +0.18 (+1.96%) | 483,600 |
2 May 2024 | USD | 9 | 9.2 | 8.8 | 9.17 | 9.17 | +0.43 (+4.92%) | 111,400 |
1 May 2024 | USD | 8.73 | 9.206 | 8.52 | 8.74 | 8.74 | -0.16 (-1.80%) | 201,500 |
30 Apr 2024 | USD | 9.33 | 9.428 | 8.88 | 8.9 | 8.9 | -0.78 (-8.06%) | 175,200 |
29 Apr 2024 | USD | 9.86 | 9.99 | 9.584 | 9.68 | 9.68 | -0.42 (-4.16%) | 165,600 |
26 Apr 2024 | USD | 9.98 | 10.16 | 9.85 | 10.1 | 10.1 | +0.24 (+2.43%) | 219,200 |
25 Apr 2024 | USD | 9.55 | 9.979 | 9.44 | 9.86 | 9.86 | -0.17 (-1.69%) | 292,800 |
24 Apr 2024 | USD | 10.28 | 10.46 | 9.96 | 10.03 | 10.03 | -0.29 (-2.81%) | 173,600 |
23 Apr 2024 | USD | 9.8 | 10.42 | 9.78 | 10.32 | 10.32 | +0.42 (+4.24%) | 336,200 |
22 Apr 2024 | USD | 9.26 | 9.9 | 9.11 | 9.9 | 9.9 | +0.91 (+10.12%) | 279,600 |
19 Apr 2024 | USD | 9.09 | 9.15 | 8.82 | 8.99 | 8.99 | +0.17 (+1.93%) | 113,000 |
18 Apr 2024 | USD | 8.58 | 9.079 | 8.49 | 8.82 | 8.82 | +0.24 (+2.80%) | 94,200 |
17 Apr 2024 | USD | 8.6 | 8.81 | 8.357 | 8.58 | 8.58 | 0.0 (0.0%) | 58,300 |
16 Apr 2024 | USD | 8.65 | 8.69 | 8.37 | 8.58 | 8.58 | -0.25 (-2.83%) | 137,400 |
15 Apr 2024 | USD | 9.4 | 9.41 | 8.77 | 8.83 | 8.83 | -0.57 (-6.06%) | 356,800 |
12 Apr 2024 | USD | 9.88 | 10.03 | 9.285 | 9.4 | 9.4 | -0.65 (-6.47%) | 231,200 |
11 Apr 2024 | USD | 10 | 10.05 | 9.679 | 10.05 | 10.05 | +0.07 (+0.70%) | 190,400 |