Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 8.025 | 8.15 | 8.025 | 8.07 | 8.07 | +0.01 (+0.12%) | 17,195 |
17 May 2024 | USD | 8.06 | 8.06 | 8.05 | 8.06 | 8.06 | -0.32 (-3.82%) | 743 |
16 May 2024 | USD | 7.9 | 8.5263 | 7.9 | 8.38 | 8.38 | +0.005 (+0.06%) | 2,478 |
15 May 2024 | USD | 8.06 | 8.375 | 8.06 | 8.375 | 8.375 | +0.385 (+4.82%) | 338 |
14 May 2024 | USD | 7.58 | 8.2 | 7.58 | 7.99 | 7.99 | -0.11 (-1.36%) | 2,680 |
13 May 2024 | USD | 7.9 | 8.26 | 7.9 | 8.1 | 8.1 | +0.12 (+1.50%) | 1,240 |
10 May 2024 | USD | 8.39 | 8.39 | 7.98 | 7.98 | 7.98 | -0.04 (-0.50%) | 211 |
9 May 2024 | USD | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.06 (-0.74%) | 863 |
8 May 2024 | USD | 8.39 | 8.89 | 8.02 | 8.08 | 8.08 | +0.039 (+0.48%) | 2,455 |
7 May 2024 | USD | 8.05 | 8.05 | 7.9512 | 8.0414 | 8.0414 | -0.029 (-0.35%) | 987 |
6 May 2024 | USD | 8.8303 | 8.8303 | 8.07 | 8.07 | 8.07 | -0.285 (-3.41%) | 1,328 |
3 May 2024 | USD | 8.28 | 8.355 | 7.5 | 8.355 | 8.355 | +0.365 (+4.57%) | 1,801 |
2 May 2024 | USD | 8.3 | 8.8199 | 7.98 | 7.99 | 7.99 | +0.38 (+4.99%) | 5,319 |
1 May 2024 | USD | 7.8 | 8 | 7.61 | 7.61 | 7.61 | +0.59 (+8.40%) | 823 |
30 Apr 2024 | USD | 8.05 | 8.06 | 7.02 | 7.02 | 7.02 | -1.06 (-13.12%) | 8,757 |
29 Apr 2024 | USD | 8.45 | 8.57 | 8.08 | 8.08 | 8.08 | -0.66 (-7.55%) | 13,562 |
26 Apr 2024 | USD | 9.05 | 9.36 | 8.48 | 8.74 | 8.74 | -0.307 (-3.39%) | 18,837 |
25 Apr 2024 | USD | 9.75 | 10 | 8.5 | 9.047 | 9.047 | -0.603 (-6.25%) | 16,343 |
24 Apr 2024 | USD | 8.866 | 10.3 | 8.86 | 9.65 | 9.65 | +0.85 (+9.66%) | 24,793 |
23 Apr 2024 | USD | 8.54 | 9.37 | 8.375 | 8.8 | 8.8 | +0.5 (+6.02%) | 12,553 |
22 Apr 2024 | USD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 7 |
19 Apr 2024 | USD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | +0.2 (+2.47%) | 110 |
18 Apr 2024 | USD | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0.0 (0.0%) | 97 |
17 Apr 2024 | USD | 8.1 | 8.1 | 8.06 | 8.1 | 8.1 | 0.0 (0.0%) | 773 |
16 Apr 2024 | USD | 8.18 | 8.18 | 8.1 | 8.1 | 8.1 | -0.214 (-2.57%) | 934 |
15 Apr 2024 | USD | 8.25 | 8.314 | 8.15 | 8.314 | 8.314 | +0.075 (+0.91%) | 2,744 |
12 Apr 2024 | USD | 8.2392 | 8.2392 | 8.2392 | 8.2392 | 8.2392 | 0.0 (0.0%) | 27 |
11 Apr 2024 | USD | 8.2392 | 8.2392 | 8.2392 | 8.2392 | 8.2392 | +0.149 (+1.84%) | 193 |
10 Apr 2024 | USD | 8.12 | 8.12 | 8.09 | 8.0902 | 8.0902 | -0.127 (-1.54%) | 445 |
9 Apr 2024 | USD | 8.25 | 8.25 | 8.02 | 8.2169 | 8.2169 | +0.197 (+2.46%) | 527 |