Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 7.79 | 7.88 | 7.64 | 7.76 | 7.76 | -0.08 (-1.02%) | 2,020,500 |
21 Apr 2023 | USD | 7.91 | 7.97 | 7.8 | 7.84 | 7.84 | -0.09 (-1.13%) | 1,243,100 |
20 Apr 2023 | USD | 7.91 | 8 | 7.87 | 7.93 | 7.93 | -0.07 (-0.88%) | 866,600 |
19 Apr 2023 | USD | 7.83 | 8.03 | 7.7 | 8 | 8 | +0.1 (+1.27%) | 1,126,600 |
18 Apr 2023 | USD | 8.11 | 8.14 | 7.86 | 7.9 | 7.9 | -0.2 (-2.47%) | 1,145,400 |
17 Apr 2023 | USD | 8.12 | 8.22 | 8.05 | 8.1 | 8.1 | -0.07 (-0.86%) | 1,198,900 |
14 Apr 2023 | USD | 8.18 | 8.27 | 8.04 | 8.17 | 8.17 | 0.0 (0.0%) | 957,500 |
13 Apr 2023 | USD | 8.12 | 8.26 | 8.08 | 8.17 | 8.17 | +0.07 (+0.86%) | 863,700 |
12 Apr 2023 | USD | 8.17 | 8.22 | 8.07 | 8.1 | 8.1 | -0.02 (-0.25%) | 877,900 |
11 Apr 2023 | USD | 8.27 | 8.31 | 8.11 | 8.12 | 8.12 | -0.07 (-0.85%) | 1,206,100 |
10 Apr 2023 | USD | 8.04 | 8.2 | 7.98 | 8.19 | 8.19 | +0.08 (+0.99%) | 2,282,600 |
6 Apr 2023 | USD | 7.93 | 8.16 | 7.89 | 8.11 | 8.11 | +0.25 (+3.18%) | 1,653,800 |
5 Apr 2023 | USD | 7.76 | 7.9 | 7.73 | 7.86 | 7.86 | 0.0 (0.0%) | 1,003,600 |
4 Apr 2023 | USD | 8.02 | 8.03 | 7.77 | 7.86 | 7.86 | -0.11 (-1.38%) | 1,207,900 |
3 Apr 2023 | USD | 7.9 | 8.01 | 7.84 | 7.97 | 7.97 | +0.08 (+1.01%) | 1,456,600 |
31 Mar 2023 | USD | 7.99 | 8.01 | 7.77 | 7.89 | 7.89 | -0.04 (-0.50%) | 1,837,000 |
30 Mar 2023 | USD | 7.88 | 7.95 | 7.8 | 7.93 | 7.93 | +0.08 (+1.02%) | 1,185,600 |
29 Mar 2023 | USD | 7.86 | 7.89 | 7.69 | 7.85 | 7.85 | +0.04 (+0.51%) | 1,182,600 |
28 Mar 2023 | USD | 7.76 | 7.88 | 7.7 | 7.81 | 7.81 | +0.03 (+0.39%) | 1,075,500 |
27 Mar 2023 | USD | 7.75 | 7.8 | 7.64 | 7.78 | 7.78 | +0.12 (+1.57%) | 1,349,100 |
24 Mar 2023 | USD | 7.51 | 7.74 | 7.48 | 7.66 | 7.66 | +0.03 (+0.39%) | 1,539,800 |
23 Mar 2023 | USD | 7.59 | 7.92 | 7.58 | 7.63 | 7.63 | +0.05 (+0.66%) | 1,951,500 |
22 Mar 2023 | USD | 7.79 | 7.82 | 7.55 | 7.58 | 7.58 | -0.13 (-1.69%) | 2,619,000 |
21 Mar 2023 | USD | 7.74 | 7.82 | 7.67 | 7.71 | 7.71 | +0.16 (+2.12%) | 1,721,200 |
20 Mar 2023 | USD | 7.57 | 7.77 | 7.54 | 7.55 | 7.55 | -0.02 (-0.26%) | 1,660,400 |
17 Mar 2023 | USD | 7.54 | 7.63 | 7.46 | 7.57 | 7.57 | -0.05 (-0.66%) | 4,779,100 |
16 Mar 2023 | USD | 7.84 | 7.85 | 7.51 | 7.62 | 7.62 | -0.29 (-3.67%) | 3,771,800 |
15 Mar 2023 | USD | 7.96 | 8.01 | 7.68 | 7.91 | 7.91 | -0.27 (-3.30%) | 2,759,400 |
14 Mar 2023 | USD | 8.14 | 8.34 | 8.09 | 8.18 | 8.18 | +0.21 (+2.63%) | 2,187,300 |
13 Mar 2023 | USD | 8.24 | 8.27 | 7.93 | 7.97 | 7.97 | -0.42 (-5.01%) | 3,040,900 |