Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 8.2 | 8.2 | 8 | 8.09 | 8.09 | 0.0 (0.0%) | 31,800 |
21 Apr 2023 | USD | 8.23 | 8.25 | 8 | 8.09 | 8.09 | -0.16 (-1.94%) | 66,200 |
20 Apr 2023 | USD | 8.42 | 8.68 | 8.25 | 8.25 | 8.25 | -0.17 (-2.02%) | 39,800 |
19 Apr 2023 | USD | 8.51 | 8.7 | 8.4 | 8.42 | 8.42 | -0.1 (-1.17%) | 15,600 |
18 Apr 2023 | USD | 8.56 | 8.59 | 8.51 | 8.52 | 8.52 | -0.05 (-0.58%) | 35,500 |
17 Apr 2023 | USD | 8.45 | 8.59 | 8.43 | 8.57 | 8.57 | +0.06 (+0.71%) | 44,000 |
14 Apr 2023 | USD | 8.6 | 8.67 | 8.46 | 8.51 | 8.51 | -0.05 (-0.58%) | 46,900 |
13 Apr 2023 | USD | 8.6 | 8.68 | 8.56 | 8.56 | 8.56 | -0.11 (-1.27%) | 24,800 |
12 Apr 2023 | USD | 8.8 | 8.85 | 8.65 | 8.67 | 8.67 | -0.13 (-1.48%) | 20,000 |
11 Apr 2023 | USD | 8.89 | 8.97 | 8.8 | 8.8 | 8.8 | -0.15 (-1.68%) | 47,600 |
10 Apr 2023 | USD | 8.74 | 9.03 | 8.66 | 8.95 | 8.95 | +0.21 (+2.40%) | 75,300 |
6 Apr 2023 | USD | 8.73 | 8.75 | 8.67 | 8.74 | 8.74 | +0.04 (+0.46%) | 42,300 |
5 Apr 2023 | USD | 8.68 | 8.78 | 8.61 | 8.7 | 8.7 | +0.04 (+0.46%) | 40,000 |
4 Apr 2023 | USD | 8.85 | 8.86 | 8.57 | 8.66 | 8.66 | 0.0 (0.0%) | 43,900 |
3 Apr 2023 | USD | 8.79 | 8.79 | 8.46 | 8.66 | 8.66 | -0.15 (-1.70%) | 55,600 |
31 Mar 2023 | USD | 8.89 | 9.05 | 8.81 | 8.81 | 8.81 | -0.09 (-1.01%) | 21,600 |
30 Mar 2023 | USD | 8.8 | 8.93 | 8.73 | 8.9 | 8.9 | +0.21 (+2.42%) | 36,800 |
29 Mar 2023 | USD | 8.68 | 8.78 | 8.65 | 8.69 | 8.69 | +0.03 (+0.35%) | 43,700 |
28 Mar 2023 | USD | 8.6 | 8.71 | 8.55 | 8.66 | 8.66 | +0.06 (+0.70%) | 25,200 |
27 Mar 2023 | USD | 8.88 | 8.94 | 8.6 | 8.6 | 8.6 | -0.38 (-4.23%) | 66,500 |
24 Mar 2023 | USD | 8.64 | 9.14 | 8.64 | 8.98 | 8.98 | +0.15 (+1.70%) | 79,500 |
23 Mar 2023 | USD | 8.99 | 9.15 | 8.83 | 8.83 | 8.83 | -0.16 (-1.78%) | 112,900 |
22 Mar 2023 | USD | 9.14 | 9.26 | 8.96 | 8.99 | 8.99 | +0.06 (+0.67%) | 104,500 |
21 Mar 2023 | USD | 9 | 9.16 | 8.76 | 8.93 | 8.93 | -0.08 (-0.89%) | 70,000 |
20 Mar 2023 | USD | 8.72 | 9.13 | 8.54 | 9.01 | 9.01 | +0.32 (+3.68%) | 70,100 |
17 Mar 2023 | USD | 9.08 | 9.14 | 8.4 | 8.69 | 8.69 | -0.39 (-4.30%) | 220,600 |
16 Mar 2023 | USD | 8.75 | 9.16 | 8.64 | 9.08 | 9.08 | +0.32 (+3.65%) | 89,300 |
15 Mar 2023 | USD | 8.67 | 8.87 | 8.39 | 8.76 | 8.76 | -0.04 (-0.45%) | 68,700 |
14 Mar 2023 | USD | 8.96 | 9.12 | 8.71 | 8.8 | 8.8 | -0.12 (-1.35%) | 237,900 |
13 Mar 2023 | USD | 9.7 | 9.7 | 8.89 | 8.92 | 8.92 | -0.87 (-8.89%) | 155,900 |