Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 8.37 | 8.56 | 8.1 | 8.55 | 8.55 | +0.08 (+0.94%) | 602,200 |
5 Jun 2023 | USD | 8.42 | 8.52 | 8.33 | 8.47 | 8.47 | +0.01 (+0.12%) | 355,300 |
2 Jun 2023 | USD | 8.36 | 8.46 | 8.18 | 8.46 | 8.46 | +0.14 (+1.68%) | 432,700 |
1 Jun 2023 | USD | 8.13 | 8.355 | 8.02 | 8.32 | 8.32 | +0.13 (+1.59%) | 516,200 |
31 May 2023 | USD | 8 | 8.24 | 7.95 | 8.19 | 8.19 | +0.18 (+2.25%) | 1,770,300 |
30 May 2023 | USD | 7.9 | 8.16 | 7.82 | 8.01 | 8.01 | +0.11 (+1.39%) | 750,300 |
26 May 2023 | USD | 8.01 | 8.01 | 7.72 | 7.9 | 7.9 | -0.23 (-2.83%) | 1,421,900 |
25 May 2023 | USD | 8.16 | 8.23 | 7.97 | 8.13 | 8.13 | -0.08 (-0.97%) | 751,700 |
24 May 2023 | USD | 8.22 | 8.415 | 8.15 | 8.21 | 8.21 | -0.06 (-0.73%) | 437,400 |
23 May 2023 | USD | 8.29 | 8.51 | 8.14 | 8.27 | 8.27 | -0.04 (-0.48%) | 586,000 |
22 May 2023 | USD | 8.39 | 8.6 | 8.27 | 8.31 | 8.31 | -0.05 (-0.60%) | 469,900 |
19 May 2023 | USD | 8.38 | 8.525 | 8.245 | 8.36 | 8.36 | +0.13 (+1.58%) | 596,400 |
18 May 2023 | USD | 8.19 | 8.3 | 8.14 | 8.23 | 8.23 | +0.02 (+0.24%) | 276,200 |
17 May 2023 | USD | 8.32 | 8.41 | 8.15 | 8.21 | 8.21 | -0.075 (-0.91%) | 328,000 |
16 May 2023 | USD | 8.35 | 8.379 | 8.14 | 8.285 | 8.285 | -0.165 (-1.95%) | 377,600 |
15 May 2023 | USD | 8.26 | 8.45 | 8.22 | 8.45 | 8.45 | -0.09 (-1.05%) | 520,900 |
12 May 2023 | USD | 8.33 | 8.8 | 8.19 | 8.54 | 8.54 | +0.3 (+3.64%) | 828,900 |
11 May 2023 | USD | 8.4 | 8.69 | 8.161 | 8.24 | 8.24 | -0.02 (-0.24%) | 424,300 |
10 May 2023 | USD | 8.56 | 8.7 | 7.97 | 8.26 | 8.26 | -0.1 (-1.20%) | 782,200 |
9 May 2023 | USD | 8.42 | 8.42 | 8.2 | 8.36 | 8.36 | -0.14 (-1.65%) | 567,400 |
8 May 2023 | USD | 8.25 | 8.505 | 8.19 | 8.5 | 8.5 | +0.22 (+2.66%) | 680,000 |
5 May 2023 | USD | 8.12 | 8.35 | 8.12 | 8.28 | 8.28 | +0.27 (+3.37%) | 364,400 |
4 May 2023 | USD | 8.01 | 8.11 | 7.805 | 8.01 | 8.01 | -0.05 (-0.62%) | 555,500 |
3 May 2023 | USD | 8 | 8.31 | 7.65 | 8.06 | 8.06 | +0.06 (+0.75%) | 544,900 |
2 May 2023 | USD | 8.16 | 8.19 | 7.98 | 8 | 8 | -0.2 (-2.44%) | 550,000 |
1 May 2023 | USD | 8.14 | 8.24 | 7.99 | 8.2 | 8.2 | +0.05 (+0.61%) | 365,200 |
28 Apr 2023 | USD | 7.55 | 8.15 | 7.41 | 8.15 | 8.15 | +0.4 (+5.16%) | 678,700 |
27 Apr 2023 | USD | 7.87 | 7.988 | 7.72 | 7.75 | 7.75 | -0.07 (-0.90%) | 514,800 |
26 Apr 2023 | USD | 7.77 | 7.89 | 7.71 | 7.82 | 7.82 | +0.05 (+0.64%) | 344,400 |
25 Apr 2023 | USD | 7.79 | 7.98 | 7.66 | 7.77 | 7.77 | -0.07 (-0.89%) | 206,500 |