Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | USD | 8.32 | 8.41 | 7.93 | 8.32 | 8.32 | +0.18 (+2.21%) | 817,326 |
24 May 2024 | USD | 8.24 | 8.345 | 7.85 | 8.14 | 8.14 | -0.04 (-0.49%) | 757,495 |
23 May 2024 | USD | 9.01 | 9.01 | 7.96 | 8.18 | 8.18 | -0.75 (-8.40%) | 1,676,725 |
22 May 2024 | USD | 8.92 | 9.1203 | 8.83 | 8.93 | 8.93 | -0.02 (-0.22%) | 571,420 |
21 May 2024 | USD | 8.91 | 9.06 | 8.72 | 8.95 | 8.95 | +0.01 (+0.11%) | 419,178 |
20 May 2024 | USD | 8.58 | 9.1 | 8.51 | 8.94 | 8.94 | +0.31 (+3.59%) | 508,819 |
17 May 2024 | USD | 9.06 | 9.06 | 8.59 | 8.63 | 8.63 | -0.34 (-3.79%) | 806,351 |
16 May 2024 | USD | 9.25 | 9.2623 | 8.85 | 8.97 | 8.97 | -0.23 (-2.50%) | 596,671 |
15 May 2024 | USD | 9.18 | 9.66 | 9.17 | 9.2 | 9.2 | +0.11 (+1.21%) | 801,798 |
14 May 2024 | USD | 8.87 | 9.1 | 8.85 | 9.09 | 9.09 | +0.39 (+4.48%) | 715,506 |
13 May 2024 | USD | 8.6 | 8.83 | 8.6 | 8.7 | 8.7 | -0.01 (-0.11%) | 915,185 |
10 May 2024 | USD | 9.09 | 9.23 | 8.59 | 8.71 | 8.71 | -0.4 (-4.39%) | 709,088 |
9 May 2024 | USD | 9.31 | 9.33 | 9.04 | 9.11 | 9.11 | +0.08 (+0.89%) | 591,601 |
8 May 2024 | USD | 9.17 | 9.295 | 8.8294 | 9.03 | 9.03 | -0.34 (-3.63%) | 553,063 |
7 May 2024 | USD | 9.73 | 9.83 | 9.34 | 9.37 | 9.37 | -0.22 (-2.29%) | 522,538 |
6 May 2024 | USD | 9.41 | 9.74 | 9.19 | 9.59 | 9.59 | +0.37 (+4.01%) | 589,571 |
3 May 2024 | USD | 9.19 | 9.35 | 8.9 | 9.22 | 9.22 | +0.36 (+4.06%) | 646,026 |
2 May 2024 | USD | 8.87 | 9.15 | 8.56 | 8.86 | 8.86 | +0.11 (+1.26%) | 588,356 |
1 May 2024 | USD | 8.54 | 9.14 | 8.54 | 8.75 | 8.75 | +0.24 (+2.82%) | 959,115 |
30 Apr 2024 | USD | 8.64 | 8.77 | 8.42 | 8.51 | 8.51 | -0.02 (-0.23%) | 564,483 |
29 Apr 2024 | USD | 8.35 | 8.66 | 8.3499 | 8.53 | 8.53 | +0.27 (+3.27%) | 590,480 |
26 Apr 2024 | USD | 8.32 | 8.45 | 8.18 | 8.26 | 8.26 | +0.01 (+0.12%) | 653,066 |
25 Apr 2024 | USD | 8.44 | 8.46 | 8.04 | 8.25 | 8.25 | -0.33 (-3.85%) | 1,012,055 |
24 Apr 2024 | USD | 8.92 | 9.105 | 8.54 | 8.58 | 8.58 | -0.34 (-3.81%) | 871,176 |
23 Apr 2024 | USD | 9.31 | 9.57 | 8.92 | 8.92 | 8.92 | -0.39 (-4.19%) | 745,431 |
22 Apr 2024 | USD | 9.43 | 9.78 | 9.12 | 9.31 | 9.31 | +0.23 (+2.53%) | 580,198 |
19 Apr 2024 | USD | 8.89 | 9.1 | 8.78 | 9.08 | 9.08 | +0.2 (+2.25%) | 1,008,929 |
18 Apr 2024 | USD | 9.15 | 9.34 | 8.86 | 8.88 | 8.88 | -0.28 (-3.06%) | 675,448 |
17 Apr 2024 | USD | 9.44 | 9.57 | 9.115 | 9.16 | 9.16 | -0.21 (-2.24%) | 686,556 |
16 Apr 2024 | USD | 9.41 | 9.56 | 9.25 | 9.37 | 9.37 | -0.12 (-1.26%) | 548,713 |