Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 8.19 | 8.29 | 7.9 | 7.98 | 7.98 | -0.21 (-2.56%) | 87,100 |
28 Apr 2023 | USD | 8.41 | 8.71 | 8.1 | 8.19 | 8.19 | -0.35 (-4.10%) | 105,500 |
27 Apr 2023 | USD | 8.386 | 8.59 | 8.16 | 8.54 | 8.54 | +0.38 (+4.66%) | 63,200 |
26 Apr 2023 | USD | 7.97 | 8.26 | 7.82 | 8.16 | 8.16 | +0.21 (+2.64%) | 51,300 |
25 Apr 2023 | USD | 7.98 | 8.04 | 7.75 | 7.95 | 7.95 | -0.06 (-0.75%) | 49,200 |
24 Apr 2023 | USD | 7.66 | 8.082 | 7.58 | 8.01 | 8.01 | +0.31 (+4.03%) | 89,200 |
21 Apr 2023 | USD | 7.85 | 7.85 | 7.66 | 7.7 | 7.7 | -0.08 (-1.03%) | 51,900 |
20 Apr 2023 | USD | 7.95 | 7.985 | 7.7 | 7.78 | 7.78 | -0.29 (-3.59%) | 91,700 |
19 Apr 2023 | USD | 8.2 | 8.349 | 7.94 | 8.07 | 8.07 | -0.24 (-2.89%) | 77,500 |
18 Apr 2023 | USD | 8.247 | 8.36 | 7.95 | 8.31 | 8.31 | +0.11 (+1.34%) | 49,400 |
17 Apr 2023 | USD | 8.34 | 8.553 | 8.11 | 8.2 | 8.2 | -0.22 (-2.61%) | 61,300 |
14 Apr 2023 | USD | 8.61 | 8.65 | 8.285 | 8.42 | 8.42 | -0.15 (-1.75%) | 43,000 |
13 Apr 2023 | USD | 8.829 | 8.829 | 8.52 | 8.57 | 8.57 | -0.03 (-0.35%) | 45,400 |
12 Apr 2023 | USD | 8.89 | 9.03 | 8.51 | 8.6 | 8.6 | -0.33 (-3.70%) | 55,600 |
11 Apr 2023 | USD | 9.06 | 9.155 | 8.805 | 8.93 | 8.93 | -0.07 (-0.78%) | 57,700 |
10 Apr 2023 | USD | 8.38 | 9.07 | 8.27 | 9 | 9 | +0.51 (+6.01%) | 108,700 |
6 Apr 2023 | USD | 8.55 | 8.7 | 8.27 | 8.49 | 8.49 | +0.01 (+0.12%) | 72,500 |
5 Apr 2023 | USD | 8.45 | 8.72 | 8.44 | 8.48 | 8.48 | +0.09 (+1.07%) | 53,100 |
4 Apr 2023 | USD | 8.22 | 8.55 | 8.08 | 8.39 | 8.39 | +0.17 (+2.07%) | 84,300 |
3 Apr 2023 | USD | 8.24 | 8.5 | 7.9 | 8.22 | 8.22 | -0.1 (-1.20%) | 167,100 |
31 Mar 2023 | USD | 8.7 | 9.11 | 8.035 | 8.32 | 8.32 | -0.23 (-2.69%) | 303,500 |
30 Mar 2023 | USD | 8.21 | 8.711 | 7.98 | 8.55 | 8.55 | +0.23 (+2.76%) | 218,300 |
29 Mar 2023 | USD | 8.51 | 8.51 | 8.12 | 8.32 | 8.32 | -0.085 (-1.01%) | 77,700 |
28 Mar 2023 | USD | 8.21 | 8.57 | 7.93 | 8.405 | 8.405 | +0.195 (+2.38%) | 106,200 |
27 Mar 2023 | USD | 7.67 | 8.31 | 7.23 | 8.21 | 8.21 | +0.62 (+8.17%) | 175,300 |
24 Mar 2023 | USD | 7.4 | 7.65 | 7.29 | 7.59 | 7.59 | +0.21 (+2.85%) | 118,200 |
23 Mar 2023 | USD | 7.6 | 7.95 | 7.34 | 7.38 | 7.38 | -0.19 (-2.51%) | 74,500 |
22 Mar 2023 | USD | 8.05 | 8.05 | 7.08 | 7.57 | 7.57 | -0.42 (-5.26%) | 317,100 |
21 Mar 2023 | USD | 8.09 | 8.271 | 7.97 | 7.99 | 7.99 | -0.09 (-1.11%) | 49,600 |
20 Mar 2023 | USD | 8.2 | 8.28 | 7.94 | 8.08 | 8.08 | -0.17 (-2.06%) | 63,000 |