Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 8.18 | 8.28 | 7.91 | 8.11 | 8.11 | -0.01 (-0.12%) | 289,600 |
21 Apr 2023 | USD | 8.06 | 8.3 | 8.01 | 8.12 | 8.12 | +0.07 (+0.87%) | 347,500 |
20 Apr 2023 | USD | 7.71 | 8.24 | 7.68 | 8.05 | 8.05 | +0.17 (+2.16%) | 386,100 |
19 Apr 2023 | USD | 7.81 | 8.05 | 7.73 | 7.88 | 7.88 | -0.07 (-0.88%) | 331,500 |
18 Apr 2023 | USD | 8.06 | 8.16 | 7.91 | 7.95 | 7.95 | -0.06 (-0.75%) | 310,400 |
17 Apr 2023 | USD | 8.31 | 8.31 | 7.541 | 8.01 | 8.01 | -0.29 (-3.49%) | 588,500 |
14 Apr 2023 | USD | 8.23 | 8.53 | 8.14 | 8.3 | 8.3 | +0.07 (+0.85%) | 518,300 |
13 Apr 2023 | USD | 8.53 | 8.53 | 8.12 | 8.23 | 8.23 | -0.22 (-2.60%) | 351,600 |
12 Apr 2023 | USD | 8.21 | 8.62 | 8.152 | 8.45 | 8.45 | +0.31 (+3.81%) | 468,000 |
11 Apr 2023 | USD | 8.29 | 8.36 | 8.06 | 8.14 | 8.14 | -0.1 (-1.21%) | 344,100 |
10 Apr 2023 | USD | 8.03 | 8.27 | 7.93 | 8.24 | 8.24 | +0.21 (+2.62%) | 484,100 |
6 Apr 2023 | USD | 7.81 | 8.13 | 7.75 | 8.03 | 8.03 | +0.17 (+2.16%) | 435,000 |
5 Apr 2023 | USD | 8.1 | 8.165 | 7.59 | 7.86 | 7.86 | -0.15 (-1.87%) | 1,154,800 |
4 Apr 2023 | USD | 7.67 | 8.03 | 7.63 | 8.01 | 8.01 | +0.44 (+5.81%) | 719,800 |
3 Apr 2023 | USD | 7.25 | 7.58 | 7.07 | 7.57 | 7.57 | +0.39 (+5.43%) | 566,900 |
31 Mar 2023 | USD | 7.18 | 7.2 | 6.921 | 7.18 | 7.18 | +0.15 (+2.13%) | 273,700 |
30 Mar 2023 | USD | 6.95 | 7.22 | 6.866 | 7.03 | 7.03 | +0.21 (+3.08%) | 291,400 |
29 Mar 2023 | USD | 6.74 | 6.91 | 6.66 | 6.82 | 6.82 | +0.1 (+1.49%) | 199,900 |
28 Mar 2023 | USD | 6.96 | 7.005 | 6.65 | 6.72 | 6.72 | -0.17 (-2.47%) | 229,100 |
27 Mar 2023 | USD | 6.85 | 7.15 | 6.782 | 6.89 | 6.89 | +0.13 (+1.92%) | 317,600 |
24 Mar 2023 | USD | 6.48 | 6.84 | 6.36 | 6.76 | 6.76 | +0.22 (+3.36%) | 272,900 |
23 Mar 2023 | USD | 6.58 | 6.91 | 6.53 | 6.54 | 6.54 | +0.07 (+1.08%) | 537,900 |
22 Mar 2023 | USD | 6.6 | 6.795 | 6.45 | 6.47 | 6.47 | -0.13 (-1.97%) | 217,500 |
21 Mar 2023 | USD | 6.51 | 6.805 | 6.422 | 6.6 | 6.6 | +0.09 (+1.38%) | 278,600 |
20 Mar 2023 | USD | 6.385 | 6.58 | 6.1 | 6.51 | 6.51 | +0.13 (+2.04%) | 354,400 |
17 Mar 2023 | USD | 6.05 | 6.87 | 6.05 | 6.38 | 6.38 | +0.43 (+7.23%) | 884,100 |
16 Mar 2023 | USD | 6.24 | 6.29 | 5.86 | 5.95 | 5.95 | -0.34 (-5.41%) | 563,400 |
15 Mar 2023 | USD | 6.39 | 6.59 | 6.205 | 6.29 | 6.29 | -0.4 (-5.98%) | 669,900 |
14 Mar 2023 | USD | 6.27 | 6.75 | 6.09 | 6.69 | 6.69 | +0.46 (+7.38%) | 1,000,800 |
13 Mar 2023 | USD | 5.48 | 6.46 | 5.18 | 6.23 | 6.23 | +0.74 (+13.48%) | 1,974,200 |