Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 9.55 | 9.55 | 9.295 | 9.31 | 9.31 | -0.16 (-1.69%) | 899,288 |
17 May 2024 | USD | 9.455 | 9.57 | 9.405 | 9.47 | 9.47 | 0.0 (0.0%) | 955,757 |
16 May 2024 | USD | 9.63 | 9.685 | 9.39 | 9.47 | 9.47 | -0.12 (-1.25%) | 1,167,334 |
15 May 2024 | USD | 9.43 | 9.6 | 9.32 | 9.59 | 9.59 | +0.22 (+2.35%) | 2,255,464 |
14 May 2024 | USD | 9.415 | 9.475 | 9.325 | 9.37 | 9.37 | +0.03 (+0.32%) | 865,972 |
13 May 2024 | USD | 9.3 | 9.45 | 9.26 | 9.34 | 9.34 | +0.04 (+0.43%) | 992,488 |
10 May 2024 | USD | 9.51 | 9.51 | 9.265 | 9.3 | 9.3 | -0.17 (-1.80%) | 820,663 |
9 May 2024 | USD | 9.35 | 9.505 | 9.3 | 9.47 | 9.47 | +0.09 (+0.96%) | 713,055 |
8 May 2024 | USD | 9.22 | 9.4 | 9.17 | 9.38 | 9.38 | +0.03 (+0.32%) | 760,346 |
7 May 2024 | USD | 9.36 | 9.43 | 9.25 | 9.35 | 9.35 | 0.0 (0.0%) | 834,838 |
6 May 2024 | USD | 9.53 | 9.555 | 9.32 | 9.35 | 9.35 | -0.14 (-1.48%) | 746,089 |
3 May 2024 | USD | 9.78 | 9.82 | 9.41 | 9.49 | 9.49 | -0.27 (-2.77%) | 960,572 |
2 May 2024 | USD | 9.47 | 9.81 | 9.44 | 9.76 | 9.76 | +0.37 (+3.94%) | 781,832 |
1 May 2024 | USD | 9.52 | 9.67 | 9.36 | 9.39 | 9.39 | -0.17 (-1.78%) | 892,780 |
30 Apr 2024 | USD | 9.73 | 9.73 | 9.41 | 9.56 | 9.56 | -0.19 (-1.95%) | 892,735 |
29 Apr 2024 | USD | 9.8 | 9.93 | 9.58 | 9.75 | 9.75 | -0.08 (-0.81%) | 1,734,733 |
26 Apr 2024 | USD | 9.86 | 9.94 | 9.78 | 9.83 | 9.83 | -0.05 (-0.51%) | 1,157,745 |
25 Apr 2024 | USD | 9.33 | 9.99 | 8.785 | 9.88 | 9.88 | +0.03 (+0.30%) | 3,989,415 |
24 Apr 2024 | USD | 9.76 | 9.9 | 9.75 | 9.85 | 9.85 | +0.12 (+1.23%) | 700,828 |
23 Apr 2024 | USD | 9.62 | 9.76 | 9.53 | 9.73 | 9.73 | +0.16 (+1.67%) | 542,150 |
22 Apr 2024 | USD | 9.41 | 9.605 | 9.34 | 9.57 | 9.57 | +0.22 (+2.35%) | 618,524 |
19 Apr 2024 | USD | 9.25 | 9.375 | 9.25 | 9.35 | 9.35 | +0.09 (+0.97%) | 803,037 |
18 Apr 2024 | USD | 9.15 | 9.27 | 9.13 | 9.26 | 9.26 | +0.12 (+1.31%) | 622,746 |
17 Apr 2024 | USD | 9.25 | 9.34 | 9.14 | 9.14 | 9.14 | -0.09 (-0.98%) | 562,286 |
16 Apr 2024 | USD | 9.27 | 9.37 | 9.18 | 9.23 | 9.23 | -0.1 (-1.07%) | 604,357 |
15 Apr 2024 | USD | 9.53 | 9.69 | 9.27 | 9.33 | 9.33 | -0.17 (-1.79%) | 735,217 |
12 Apr 2024 | USD | 9.81 | 9.87 | 9.45 | 9.5 | 9.5 | -0.35 (-3.55%) | 880,474 |
11 Apr 2024 | USD | 9.89 | 9.94 | 9.78 | 9.85 | 9.85 | -0.08 (-0.81%) | 630,514 |
10 Apr 2024 | USD | 9.84 | 9.98 | 9.72 | 9.93 | 9.93 | -0.07 (-0.70%) | 1,579,440 |
9 Apr 2024 | USD | 9.91 | 10.045 | 9.745 | 10 | 10 | +0.16 (+1.63%) | 1,869,182 |