Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 8.68 | 8.945 | 8.61 | 8.92 | 8.92 | +0.33 (+3.84%) | 3,661,900 |
6 Jun 2023 | USD | 8.33 | 8.78 | 8.33 | 8.59 | 8.59 | +0.2 (+2.38%) | 2,749,700 |
5 Jun 2023 | USD | 8.31 | 8.485 | 8.3 | 8.39 | 8.39 | +0.03 (+0.36%) | 1,007,600 |
2 Jun 2023 | USD | 8.25 | 8.37 | 8.167 | 8.36 | 8.36 | +0.25 (+3.08%) | 1,028,900 |
1 Jun 2023 | USD | 8.09 | 8.19 | 7.98 | 8.11 | 8.11 | +0.01 (+0.12%) | 1,058,500 |
31 May 2023 | USD | 8.29 | 8.29 | 7.933 | 8.1 | 8.1 | -0.08 (-0.98%) | 1,351,700 |
30 May 2023 | USD | 8.08 | 8.305 | 8 | 8.18 | 8.18 | +0.18 (+2.25%) | 1,089,200 |
26 May 2023 | USD | 7.87 | 8.047 | 7.78 | 8 | 8 | +0.14 (+1.78%) | 763,900 |
25 May 2023 | USD | 7.97 | 7.99 | 7.795 | 7.86 | 7.86 | -0.1 (-1.26%) | 997,900 |
24 May 2023 | USD | 8.16 | 8.205 | 7.82 | 7.96 | 7.96 | -0.26 (-3.16%) | 1,110,900 |
23 May 2023 | USD | 8.13 | 8.37 | 8.07 | 8.22 | 8.22 | +0.07 (+0.86%) | 1,450,700 |
22 May 2023 | USD | 8.12 | 8.26 | 8.02 | 8.15 | 8.15 | +0.04 (+0.49%) | 1,262,200 |
19 May 2023 | USD | 8.11 | 8.35 | 8.01 | 8.11 | 8.11 | +0.12 (+1.50%) | 1,761,600 |
18 May 2023 | USD | 7.89 | 8.035 | 7.8 | 7.99 | 7.99 | +0.06 (+0.76%) | 1,529,800 |
17 May 2023 | USD | 8.12 | 8.16 | 7.855 | 7.93 | 7.93 | -0.15 (-1.86%) | 2,217,200 |
16 May 2023 | USD | 8.01 | 8.24 | 7.93 | 8.08 | 8.08 | +0.05 (+0.62%) | 3,697,100 |
15 May 2023 | USD | 8.17 | 8.3 | 7.93 | 8.03 | 8.03 | -0.14 (-1.71%) | 2,629,300 |
12 May 2023 | USD | 8.4 | 8.47 | 7.985 | 8.17 | 8.17 | -0.19 (-2.27%) | 2,178,300 |
11 May 2023 | USD | 7.95 | 8.555 | 7.93 | 8.36 | 8.36 | +0.12 (+1.46%) | 9,769,400 |
10 May 2023 | USD | 8.33 | 8.33 | 8.02 | 8.24 | 8.24 | +0.1 (+1.23%) | 748,100 |
9 May 2023 | USD | 8.47 | 8.47 | 7.98 | 8.14 | 8.14 | +0.01 (+0.12%) | 891,000 |
8 May 2023 | USD | 8.16 | 8.295 | 8.08 | 8.13 | 8.13 | 0.0 (0.0%) | 824,400 |
5 May 2023 | USD | 8.18 | 8.255 | 8.035 | 8.13 | 8.13 | +0.12 (+1.50%) | 674,700 |
4 May 2023 | USD | 8.11 | 8.22 | 7.89 | 8.01 | 8.01 | -0.19 (-2.32%) | 910,000 |
3 May 2023 | USD | 8.2 | 8.43 | 8.15 | 8.2 | 8.2 | +0.01 (+0.12%) | 563,600 |
2 May 2023 | USD | 8.37 | 8.37 | 8.055 | 8.19 | 8.19 | -0.22 (-2.62%) | 543,700 |
1 May 2023 | USD | 8.34 | 8.5 | 8.3 | 8.41 | 8.41 | +0.01 (+0.12%) | 719,200 |
28 Apr 2023 | USD | 8.1 | 8.43 | 7.975 | 8.4 | 8.4 | +0.29 (+3.58%) | 782,200 |
27 Apr 2023 | USD | 7.97 | 8.11 | 7.91 | 8.11 | 8.11 | +0.22 (+2.79%) | 681,500 |
26 Apr 2023 | USD | 8.02 | 8.1 | 7.855 | 7.89 | 7.89 | -0.2 (-2.47%) | 591,100 |