Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | USD | 8.29 | 8.34 | 8.29 | 8.33 | 8.33 | +0.03 (+0.36%) | 2,192,300 |
19 May 2023 | USD | 8.31 | 8.325 | 8.29 | 8.3 | 8.3 | +0.02 (+0.24%) | 2,278,000 |
18 May 2023 | USD | 8.3 | 8.315 | 8.28 | 8.28 | 8.28 | -0.03 (-0.36%) | 1,835,800 |
17 May 2023 | USD | 8.29 | 8.318 | 8.27 | 8.31 | 8.31 | +0.04 (+0.48%) | 2,614,900 |
16 May 2023 | USD | 8.26 | 8.29 | 8.26 | 8.27 | 8.27 | -0.01 (-0.12%) | 1,395,800 |
15 May 2023 | USD | 8.25 | 8.29 | 8.25 | 8.28 | 8.28 | +0.03 (+0.36%) | 3,269,600 |
12 May 2023 | USD | 8.26 | 8.26 | 8.22 | 8.25 | 8.25 | +0.01 (+0.12%) | 719,300 |
11 May 2023 | USD | 8.26 | 8.26 | 8.23 | 8.24 | 8.24 | -0.02 (-0.24%) | 513,400 |
10 May 2023 | USD | 8.29 | 8.29 | 8.25 | 8.26 | 8.26 | -0.02 (-0.24%) | 2,427,700 |
9 May 2023 | USD | 8.25 | 8.28 | 8.25 | 8.28 | 8.28 | +0.01 (+0.12%) | 1,611,900 |
8 May 2023 | USD | 8.23 | 8.33 | 8.23 | 8.27 | 8.27 | +0.05 (+0.61%) | 4,213,500 |
5 May 2023 | USD | 8.15 | 8.22 | 8.14 | 8.22 | 8.22 | +0.07 (+0.86%) | 2,057,500 |
4 May 2023 | USD | 8.14 | 8.15 | 8.13 | 8.15 | 8.15 | 0.0 (0.0%) | 786,200 |
3 May 2023 | USD | 8.15 | 8.16 | 8.14 | 8.15 | 8.15 | 0.0 (0.0%) | 905,000 |
2 May 2023 | USD | 8.14 | 8.15 | 8.12 | 8.15 | 8.15 | +0.01 (+0.12%) | 1,049,200 |
1 May 2023 | USD | 8.14 | 8.15 | 8.11 | 8.14 | 8.14 | +0.01 (+0.12%) | 1,152,100 |
28 Apr 2023 | USD | 8.13 | 8.14 | 8.12 | 8.13 | 8.13 | +0.01 (+0.12%) | 2,269,900 |
27 Apr 2023 | USD | 8.14 | 8.148 | 8.11 | 8.12 | 8.12 | 0.0 (0.0%) | 4,068,500 |
26 Apr 2023 | USD | 8.13 | 8.151 | 8.11 | 8.12 | 8.12 | -0.02 (-0.25%) | 2,132,700 |
25 Apr 2023 | USD | 8.15 | 8.17 | 8.13 | 8.14 | 8.14 | -0.01 (-0.12%) | 4,272,700 |
24 Apr 2023 | USD | 8.16 | 8.16 | 8.14 | 8.15 | 8.15 | -0.01 (-0.12%) | 1,016,200 |
21 Apr 2023 | USD | 8.15 | 8.16 | 8.145 | 8.16 | 8.16 | +0.01 (+0.12%) | 2,010,700 |
20 Apr 2023 | USD | 8.14 | 8.16 | 8.14 | 8.15 | 8.15 | 0.0 (0.0%) | 1,230,100 |
19 Apr 2023 | USD | 8.13 | 8.17 | 8.13 | 8.15 | 8.15 | +0.01 (+0.12%) | 2,044,400 |
18 Apr 2023 | USD | 8.15 | 8.15 | 8.13 | 8.14 | 8.14 | +0.01 (+0.12%) | 2,875,400 |
17 Apr 2023 | USD | 8.12 | 8.155 | 8.11 | 8.13 | 8.13 | +0.02 (+0.25%) | 1,959,000 |
14 Apr 2023 | USD | 8.14 | 8.17 | 8.11 | 8.11 | 8.11 | -0.03 (-0.37%) | 598,100 |
13 Apr 2023 | USD | 8.15 | 8.16 | 8.13 | 8.14 | 8.14 | +0.01 (+0.12%) | 1,637,100 |
12 Apr 2023 | USD | 8.16 | 8.165 | 8.13 | 8.13 | 8.13 | -0.01 (-0.12%) | 1,257,700 |
11 Apr 2023 | USD | 8.16 | 8.18 | 8.14 | 8.14 | 8.14 | 0.0 (0.0%) | 1,750,000 |