Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | USD | 8.24 | 8.28 | 8.02 | 8.11 | 8.11 | +0.23 (+2.92%) | 214,223 |
24 May 2024 | USD | 7.8 | 7.91 | 7.75 | 7.88 | 7.88 | +0.08 (+1.03%) | 170,300 |
23 May 2024 | USD | 8.23 | 8.23 | 7.73 | 7.8 | 7.8 | -0.27 (-3.35%) | 284,300 |
22 May 2024 | USD | 8.1 | 8.16 | 7.97 | 8.07 | 8.07 | -0.11 (-1.34%) | 230,000 |
21 May 2024 | USD | 8.24 | 8.24 | 8.12 | 8.18 | 8.18 | -0.17 (-2.04%) | 239,100 |
20 May 2024 | USD | 8.34 | 8.4 | 8.27 | 8.35 | 8.35 | -0.05 (-0.60%) | 327,800 |
17 May 2024 | USD | 8.35 | 8.49 | 8.27 | 8.4 | 8.4 | -0.37 (-4.22%) | 272,500 |
16 May 2024 | USD | 8.87 | 8.95 | 8.77 | 8.77 | 8.77 | -0.24 (-2.66%) | 189,500 |
15 May 2024 | USD | 8.78 | 9.01 | 8.68 | 9.01 | 9.01 | +0.53 (+6.25%) | 416,700 |
14 May 2024 | USD | 8.29 | 8.49 | 8.29 | 8.48 | 8.48 | +0.2 (+2.42%) | 146,100 |
13 May 2024 | USD | 8.3 | 8.33 | 8.23 | 8.28 | 8.28 | +0.05 (+0.61%) | 121,100 |
10 May 2024 | USD | 8.41 | 8.43 | 8.18 | 8.23 | 8.23 | -0.08 (-0.96%) | 196,400 |
9 May 2024 | USD | 8.25 | 8.36 | 8.18 | 8.31 | 8.31 | -0.29 (-3.37%) | 241,000 |
8 May 2024 | USD | 8.45 | 8.63 | 8.45 | 8.6 | 8.6 | +0.05 (+0.58%) | 150,100 |
7 May 2024 | USD | 8.65 | 8.65 | 8.5 | 8.55 | 8.55 | -0.04 (-0.47%) | 205,400 |
6 May 2024 | USD | 8.45 | 8.6 | 8.44 | 8.59 | 8.59 | +0.24 (+2.87%) | 179,300 |
3 May 2024 | USD | 8.27 | 8.41 | 8.18 | 8.35 | 8.35 | +0.25 (+3.09%) | 337,800 |
2 May 2024 | USD | 7.81 | 8.16 | 7.71 | 8.1 | 8.1 | +0.5 (+6.58%) | 370,100 |
1 May 2024 | USD | 7.58 | 7.97 | 7.51 | 7.6 | 7.6 | +0.01 (+0.13%) | 375,500 |
30 Apr 2024 | USD | 7.75 | 7.84 | 7.58 | 7.59 | 7.59 | -0.37 (-4.65%) | 291,700 |
29 Apr 2024 | USD | 7.85 | 7.99 | 7.82 | 7.96 | 7.96 | +0.24 (+3.11%) | 253,500 |
26 Apr 2024 | USD | 7.66 | 7.75 | 7.64 | 7.72 | 7.72 | +0.15 (+1.98%) | 266,300 |
25 Apr 2024 | USD | 7.25 | 7.63 | 7.25 | 7.57 | 7.57 | -0.11 (-1.43%) | 361,000 |
24 Apr 2024 | USD | 7.81 | 7.84 | 7.59 | 7.68 | 7.68 | +0.06 (+0.79%) | 431,200 |
23 Apr 2024 | USD | 7.46 | 7.63 | 7.4 | 7.62 | 7.62 | +0.11 (+1.46%) | 398,400 |
22 Apr 2024 | USD | 7.37 | 7.57 | 7.3 | 7.51 | 7.51 | +0.46 (+6.52%) | 437,800 |
19 Apr 2024 | USD | 7.15 | 7.2 | 6.98 | 7.05 | 7.05 | -0.16 (-2.22%) | 535,800 |
18 Apr 2024 | USD | 7.35 | 7.41 | 7.15 | 7.21 | 7.21 | +0.31 (+4.49%) | 479,900 |
17 Apr 2024 | USD | 7.05 | 7.05 | 6.8 | 6.9 | 6.9 | -0.17 (-2.40%) | 717,100 |
16 Apr 2024 | USD | 7.09 | 7.15 | 6.94 | 7.07 | 7.07 | -0.34 (-4.59%) | 873,500 |