Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | USD | 9.6 | 9.78 | 9.49 | 9.74 | 9.74 | +0.14 (+1.46%) | 827,700 |
30 May 2023 | USD | 9.5 | 9.66 | 9.4 | 9.6 | 9.6 | +0.22 (+2.35%) | 548,800 |
26 May 2023 | USD | 9.49 | 9.67 | 9.36 | 9.38 | 9.38 | -0.1 (-1.05%) | 614,800 |
25 May 2023 | USD | 9.42 | 9.545 | 9.265 | 9.48 | 9.48 | +0.13 (+1.39%) | 752,400 |
24 May 2023 | USD | 9.33 | 9.39 | 9.2 | 9.35 | 9.35 | -0.07 (-0.74%) | 510,400 |
23 May 2023 | USD | 9.57 | 9.77 | 9.38 | 9.42 | 9.42 | -0.18 (-1.88%) | 874,800 |
22 May 2023 | USD | 9.29 | 9.74 | 9.27 | 9.6 | 9.6 | +0.33 (+3.56%) | 577,000 |
19 May 2023 | USD | 9.28 | 9.45 | 9.05 | 9.27 | 9.27 | +0.1 (+1.09%) | 882,000 |
18 May 2023 | USD | 8.98 | 9.215 | 8.87 | 9.17 | 9.17 | +0.17 (+1.89%) | 978,300 |
17 May 2023 | USD | 9.01 | 9.129 | 8.895 | 9 | 9 | -0.02 (-0.22%) | 733,800 |
16 May 2023 | USD | 9.39 | 9.445 | 8.995 | 9.02 | 9.02 | -0.48 (-5.05%) | 618,800 |
15 May 2023 | USD | 9.16 | 9.52 | 9.03 | 9.5 | 9.5 | +0.38 (+4.17%) | 805,100 |
12 May 2023 | USD | 9.69 | 9.765 | 8.751 | 9.12 | 9.12 | -0.65 (-6.65%) | 1,984,400 |
11 May 2023 | USD | 9.72 | 9.79 | 9.43 | 9.77 | 9.77 | -0.04 (-0.41%) | 505,900 |
10 May 2023 | USD | 9.9 | 9.9 | 9.39 | 9.81 | 9.81 | +0.06 (+0.62%) | 805,100 |
9 May 2023 | USD | 10.02 | 10.06 | 9.53 | 9.75 | 9.75 | -0.32 (-3.18%) | 583,000 |
8 May 2023 | USD | 10.14 | 10.4 | 9.96 | 10.07 | 10.07 | -0.14 (-1.37%) | 848,300 |
5 May 2023 | USD | 9.46 | 10.73 | 8.71 | 10.21 | 10.21 | +0.31 (+3.13%) | 1,476,700 |
4 May 2023 | USD | 10.07 | 10.12 | 9.66 | 9.9 | 9.9 | -0.22 (-2.17%) | 1,521,400 |
3 May 2023 | USD | 10.06 | 10.45 | 9.91 | 10.12 | 10.12 | +0.11 (+1.10%) | 1,072,900 |
2 May 2023 | USD | 10.6 | 10.67 | 9.515 | 10.01 | 10.01 | -0.68 (-6.36%) | 926,900 |
1 May 2023 | USD | 10.64 | 10.85 | 10.5 | 10.69 | 10.69 | -0.01 (-0.09%) | 1,440,300 |
28 Apr 2023 | USD | 10.71 | 10.97 | 10.4 | 10.7 | 10.7 | -0.03 (-0.28%) | 535,800 |
27 Apr 2023 | USD | 10.76 | 10.91 | 10.41 | 10.73 | 10.73 | +0.1 (+0.94%) | 578,600 |
26 Apr 2023 | USD | 10.39 | 10.73 | 10.35 | 10.63 | 10.63 | +0.14 (+1.33%) | 403,700 |
25 Apr 2023 | USD | 11.38 | 11.43 | 10.46 | 10.49 | 10.49 | -0.99 (-8.62%) | 393,700 |
24 Apr 2023 | USD | 11.84 | 11.9 | 11.43 | 11.48 | 11.48 | -0.38 (-3.20%) | 425,100 |
21 Apr 2023 | USD | 11.11 | 11.995 | 11.07 | 11.86 | 11.86 | +0.82 (+7.43%) | 570,400 |
20 Apr 2023 | USD | 11.13 | 11.205 | 10.84 | 11.04 | 11.04 | -0.19 (-1.69%) | 817,200 |
19 Apr 2023 | USD | 11.14 | 11.45 | 11.01 | 11.23 | 11.23 | +0.25 (+2.28%) | 571,200 |