Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 7.79 | 7.85 | 7.67 | 7.75 | 7.75 | -0.04 (-0.51%) | 393,700 |
28 Apr 2023 | USD | 7.65 | 7.92 | 7.65 | 7.79 | 7.79 | +0.1 (+1.30%) | 233,800 |
27 Apr 2023 | USD | 7.5 | 7.83 | 7.5 | 7.69 | 7.69 | +0.18 (+2.40%) | 222,300 |
26 Apr 2023 | USD | 7.44 | 7.57 | 7.42 | 7.51 | 7.51 | +0.05 (+0.67%) | 249,800 |
25 Apr 2023 | USD | 7.62 | 7.71 | 7.46 | 7.46 | 7.46 | -0.22 (-2.86%) | 353,500 |
24 Apr 2023 | USD | 7.72 | 7.9 | 7.64 | 7.68 | 7.68 | -0.09 (-1.16%) | 159,500 |
21 Apr 2023 | USD | 7.74 | 7.83 | 7.7 | 7.77 | 7.77 | 0.0 (0.0%) | 230,500 |
20 Apr 2023 | USD | 7.74 | 7.84 | 7.73 | 7.77 | 7.77 | -0.08 (-1.02%) | 237,200 |
19 Apr 2023 | USD | 7.8 | 7.93 | 7.71 | 7.85 | 7.85 | +0.1 (+1.29%) | 403,500 |
18 Apr 2023 | USD | 8.05 | 8.05 | 7.7 | 7.75 | 7.75 | -0.29 (-3.61%) | 250,100 |
17 Apr 2023 | USD | 7.88 | 8.09 | 7.81 | 8.04 | 8.04 | +0.14 (+1.77%) | 236,100 |
14 Apr 2023 | USD | 8.17 | 8.25 | 7.87 | 7.9 | 7.9 | -0.19 (-2.35%) | 242,400 |
13 Apr 2023 | USD | 8.06 | 8.16 | 7.96 | 8.09 | 8.09 | +0.08 (+1.00%) | 215,600 |
12 Apr 2023 | USD | 8.16 | 8.18 | 8 | 8.01 | 8.01 | -0.12 (-1.48%) | 162,100 |
11 Apr 2023 | USD | 8.18 | 8.2 | 8.11 | 8.13 | 8.13 | -0.01 (-0.12%) | 156,800 |
10 Apr 2023 | USD | 8.07 | 8.24 | 8.01 | 8.14 | 8.14 | +0.05 (+0.62%) | 388,900 |
6 Apr 2023 | USD | 7.97 | 8.15 | 7.96 | 8.09 | 8.09 | +0.12 (+1.51%) | 244,600 |
5 Apr 2023 | USD | 7.94 | 8.04 | 7.86 | 7.97 | 7.97 | -0.04 (-0.50%) | 364,100 |
4 Apr 2023 | USD | 8.1 | 8.21 | 7.9 | 8.01 | 8.01 | -0.07 (-0.87%) | 256,400 |
3 Apr 2023 | USD | 8.12 | 8.34 | 7.98 | 8.08 | 8.08 | -0.04 (-0.49%) | 338,600 |
31 Mar 2023 | USD | 8.12 | 8.14 | 7.99 | 8.12 | 8.12 | +0.06 (+0.74%) | 507,500 |
30 Mar 2023 | USD | 8.36 | 8.37 | 8 | 8.06 | 8.06 | -0.22 (-2.66%) | 196,600 |
29 Mar 2023 | USD | 8.37 | 8.44 | 8.17 | 8.28 | 8.28 | -0.04 (-0.48%) | 249,300 |
28 Mar 2023 | USD | 8.41 | 8.44 | 8.24 | 8.32 | 8.32 | -0.1 (-1.19%) | 251,300 |
27 Mar 2023 | USD | 8.54 | 8.65 | 8.39 | 8.42 | 8.42 | -0.07 (-0.82%) | 249,200 |
24 Mar 2023 | USD | 8.15 | 8.51 | 8.07 | 8.49 | 8.49 | +0.29 (+3.54%) | 355,800 |
23 Mar 2023 | USD | 8.52 | 8.54 | 8.17 | 8.2 | 8.2 | -0.27 (-3.19%) | 294,500 |
22 Mar 2023 | USD | 9.1 | 9.24 | 8.46 | 8.47 | 8.47 | -0.61 (-6.72%) | 283,600 |
21 Mar 2023 | USD | 8.87 | 9.13 | 8.87 | 9.08 | 9.08 | +0.48 (+5.58%) | 271,100 |
20 Mar 2023 | USD | 8.83 | 9.28 | 8.57 | 8.6 | 8.6 | -0.16 (-1.83%) | 409,400 |