Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 7.48 | 7.605 | 7.425 | 7.52 | 7.52 | +0.06 (+0.80%) | 1,759,112 |
15 May 2024 | USD | 7.66 | 7.675 | 7.45 | 7.46 | 7.46 | -0.14 (-1.84%) | 1,479,913 |
14 May 2024 | USD | 7.66 | 7.9 | 7.58 | 7.6 | 7.6 | -0.11 (-1.43%) | 1,101,462 |
13 May 2024 | USD | 7.83 | 7.875 | 7.665 | 7.71 | 7.71 | -0.02 (-0.26%) | 979,722 |
10 May 2024 | USD | 7.81 | 7.8668 | 7.62 | 7.73 | 7.73 | -0.07 (-0.90%) | 1,174,276 |
9 May 2024 | USD | 7.94 | 8.07 | 7.79 | 7.8 | 7.8 | -0.16 (-2.01%) | 1,448,379 |
8 May 2024 | USD | 7.78 | 8.395 | 7.57 | 7.96 | 7.96 | -0.13 (-1.61%) | 1,444,301 |
7 May 2024 | USD | 8.11 | 8.23 | 8.02 | 8.09 | 8.09 | -0.04 (-0.49%) | 1,630,836 |
6 May 2024 | USD | 8.16 | 8.23 | 8.07 | 8.13 | 8.13 | +0.09 (+1.12%) | 883,046 |
3 May 2024 | USD | 8.29 | 8.42 | 7.9825 | 8.04 | 8.04 | -0.12 (-1.47%) | 1,029,086 |
2 May 2024 | USD | 8.18 | 8.245 | 7.975 | 8.16 | 8.16 | +0.12 (+1.49%) | 1,048,783 |
1 May 2024 | USD | 8.15 | 8.33 | 7.99 | 8.04 | 8.04 | -0.13 (-1.59%) | 1,042,568 |
30 Apr 2024 | USD | 8.35 | 8.35 | 7.99 | 8.17 | 8.17 | -0.3 (-3.54%) | 1,373,262 |
29 Apr 2024 | USD | 8.47 | 8.64 | 8.41 | 8.47 | 8.47 | +0.09 (+1.07%) | 670,298 |
26 Apr 2024 | USD | 8.33 | 8.475 | 8.21 | 8.38 | 8.38 | +0.03 (+0.36%) | 1,249,896 |
25 Apr 2024 | USD | 8.49 | 8.58 | 8.3 | 8.35 | 8.35 | -0.22 (-2.57%) | 783,384 |
24 Apr 2024 | USD | 8.61 | 8.665 | 8.41 | 8.57 | 8.57 | -0.13 (-1.49%) | 1,367,681 |
23 Apr 2024 | USD | 8.87 | 8.94 | 8.69 | 8.7 | 8.7 | -0.24 (-2.68%) | 1,072,052 |
22 Apr 2024 | USD | 8.89 | 9.015 | 8.83 | 8.94 | 8.94 | +0.11 (+1.25%) | 571,397 |
19 Apr 2024 | USD | 8.78 | 8.945 | 8.755 | 8.83 | 8.83 | -0.01 (-0.11%) | 619,540 |
18 Apr 2024 | USD | 8.76 | 8.945 | 8.7 | 8.84 | 8.84 | +0.08 (+0.91%) | 677,531 |
17 Apr 2024 | USD | 8.9 | 8.91 | 8.67 | 8.76 | 8.76 | -0.13 (-1.46%) | 1,136,954 |
16 Apr 2024 | USD | 9.11 | 9.115 | 8.86 | 8.89 | 8.89 | -0.32 (-3.47%) | 756,586 |
15 Apr 2024 | USD | 9.2 | 9.3 | 9.1 | 9.21 | 9.21 | +0.06 (+0.66%) | 793,993 |
12 Apr 2024 | USD | 9.31 | 9.32 | 9.09 | 9.15 | 9.15 | -0.24 (-2.56%) | 708,318 |
11 Apr 2024 | USD | 9.31 | 9.395 | 9.2011 | 9.39 | 9.39 | +0.11 (+1.19%) | 832,864 |
10 Apr 2024 | USD | 9.38 | 9.395 | 9.125 | 9.28 | 9.28 | -0.34 (-3.53%) | 1,715,339 |
9 Apr 2024 | USD | 9.44 | 9.72 | 9.43 | 9.62 | 9.62 | +0.17 (+1.80%) | 806,439 |
8 Apr 2024 | USD | 9.32 | 9.52 | 9.185 | 9.45 | 9.45 | +0.21 (+2.27%) | 843,067 |
5 Apr 2024 | USD | 9.3 | 9.4 | 9.13 | 9.24 | 9.24 | -0.21 (-2.22%) | 1,266,694 |