Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 9.08 | 9.27 | 9.02 | 9.2 | 9.2 | +0.09 (+0.99%) | 4,357,000 |
5 Jun 2023 | USD | 9.29 | 9.3 | 8.88 | 9.11 | 9.11 | -0.11 (-1.19%) | 5,708,100 |
2 Jun 2023 | USD | 8.83 | 9.23 | 8.75 | 9.22 | 9.22 | +0.62 (+7.21%) | 9,419,900 |
1 Jun 2023 | USD | 8.23 | 8.65 | 8.1 | 8.6 | 8.6 | +0.45 (+5.52%) | 8,189,300 |
31 May 2023 | USD | 8.04 | 8.32 | 7.88 | 8.15 | 8.15 | +0.07 (+0.87%) | 48,350,100 |
30 May 2023 | USD | 8.36 | 8.42 | 8.05 | 8.08 | 8.08 | -0.24 (-2.88%) | 8,404,800 |
26 May 2023 | USD | 8.27 | 8.42 | 8.16 | 8.32 | 8.32 | +0.08 (+0.97%) | 6,541,500 |
25 May 2023 | USD | 8.32 | 8.36 | 7.9 | 8.24 | 8.24 | -0.16 (-1.90%) | 11,058,000 |
24 May 2023 | USD | 8.52 | 8.58 | 8.28 | 8.4 | 8.4 | -0.22 (-2.55%) | 7,207,800 |
23 May 2023 | USD | 8.89 | 8.96 | 8.58 | 8.62 | 8.62 | -0.28 (-3.15%) | 6,414,100 |
22 May 2023 | USD | 8.58 | 8.93 | 8.53 | 8.9 | 8.9 | +0.39 (+4.58%) | 6,237,500 |
19 May 2023 | USD | 8.8 | 8.8 | 8.51 | 8.51 | 8.51 | -0.19 (-2.18%) | 7,095,700 |
18 May 2023 | USD | 8.53 | 8.72 | 8.48 | 8.7 | 8.7 | +0.05 (+0.58%) | 5,119,300 |
17 May 2023 | USD | 8.57 | 8.8 | 8.54 | 8.65 | 8.65 | +0.11 (+1.29%) | 4,653,100 |
16 May 2023 | USD | 8.78 | 8.8 | 8.5 | 8.54 | 8.54 | -0.36 (-4.04%) | 5,833,000 |
15 May 2023 | USD | 8.59 | 8.91 | 8.52 | 8.9 | 8.9 | +0.33 (+3.85%) | 7,118,700 |
12 May 2023 | USD | 8.77 | 8.78 | 8.5 | 8.57 | 8.57 | -0.22 (-2.50%) | 11,327,200 |
11 May 2023 | USD | 8.94 | 8.97 | 8.76 | 8.79 | 8.79 | -0.21 (-2.33%) | 6,414,400 |
10 May 2023 | USD | 9.44 | 9.56 | 8.96 | 9 | 9 | -0.31 (-3.33%) | 6,485,200 |
9 May 2023 | USD | 9.52 | 9.59 | 8.99 | 9.31 | 9.31 | -0.05 (-0.53%) | 7,778,500 |
8 May 2023 | USD | 9.4 | 9.46 | 9.22 | 9.36 | 9.36 | +0.05 (+0.54%) | 5,432,600 |
5 May 2023 | USD | 9.09 | 9.4 | 9.03 | 9.31 | 9.31 | +0.37 (+4.14%) | 4,286,800 |
4 May 2023 | USD | 9.05 | 9.11 | 8.77 | 8.94 | 8.94 | -0.2 (-2.19%) | 4,943,500 |
3 May 2023 | USD | 9.18 | 9.43 | 9.11 | 9.14 | 9.14 | +0.07 (+0.77%) | 9,059,500 |
2 May 2023 | USD | 9.58 | 9.59 | 8.89 | 9.07 | 9.07 | -0.53 (-5.52%) | 9,290,400 |
1 May 2023 | USD | 9.42 | 9.65 | 9.38 | 9.6 | 9.6 | +0.13 (+1.37%) | 4,369,800 |
28 Apr 2023 | USD | 9.23 | 9.53 | 9.21 | 9.47 | 9.47 | +0.15 (+1.61%) | 6,626,800 |
27 Apr 2023 | USD | 9.35 | 9.46 | 9.26 | 9.32 | 9.32 | +0.07 (+0.76%) | 4,218,800 |
26 Apr 2023 | USD | 9.32 | 9.4 | 9.18 | 9.25 | 9.25 | -0.08 (-0.86%) | 4,367,100 |
25 Apr 2023 | USD | 9.99 | 10 | 9.33 | 9.33 | 9.33 | -0.84 (-8.26%) | 6,273,100 |