Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 9.39 | 10.04 | 9.32 | 10.02 | 10.02 | +0.7 (+7.51%) | 720,100 |
28 Apr 2023 | USD | 9.13 | 9.36 | 9.11 | 9.32 | 9.32 | +0.18 (+1.97%) | 912,000 |
27 Apr 2023 | USD | 9.06 | 9.18 | 9.04 | 9.14 | 9.14 | +0.11 (+1.22%) | 376,200 |
26 Apr 2023 | USD | 9.01 | 9.18 | 8.99 | 9.03 | 9.03 | +0.04 (+0.44%) | 232,700 |
25 Apr 2023 | USD | 9.05 | 9.14 | 8.955 | 8.99 | 8.99 | -0.16 (-1.75%) | 415,700 |
24 Apr 2023 | USD | 9.19 | 9.22 | 8.985 | 9.15 | 9.15 | -0.06 (-0.65%) | 524,800 |
21 Apr 2023 | USD | 9.06 | 9.23 | 9.06 | 9.21 | 9.21 | +0.12 (+1.32%) | 268,100 |
20 Apr 2023 | USD | 9.08 | 9.175 | 9.01 | 9.09 | 9.09 | +0.01 (+0.11%) | 401,000 |
19 Apr 2023 | USD | 9.17 | 9.33 | 9.02 | 9.08 | 9.08 | -0.13 (-1.41%) | 580,900 |
18 Apr 2023 | USD | 9.1 | 9.35 | 9.07 | 9.21 | 9.21 | +0.11 (+1.21%) | 505,400 |
17 Apr 2023 | USD | 9.16 | 9.16 | 9.02 | 9.1 | 9.1 | -0.03 (-0.33%) | 339,900 |
14 Apr 2023 | USD | 9.09 | 9.225 | 9.068 | 9.13 | 9.13 | +0.04 (+0.44%) | 334,900 |
13 Apr 2023 | USD | 9.12 | 9.3 | 9.07 | 9.09 | 9.09 | +0.02 (+0.22%) | 359,800 |
12 Apr 2023 | USD | 9.37 | 9.49 | 9.051 | 9.07 | 9.07 | -0.26 (-2.79%) | 276,400 |
11 Apr 2023 | USD | 9.12 | 9.4 | 9.06 | 9.33 | 9.33 | +0.23 (+2.53%) | 470,700 |
10 Apr 2023 | USD | 8.91 | 9.17 | 8.85 | 9.1 | 9.1 | +0.18 (+2.02%) | 374,000 |
6 Apr 2023 | USD | 8.89 | 9.07 | 8.83 | 8.92 | 8.92 | +0.02 (+0.22%) | 294,500 |
5 Apr 2023 | USD | 8.85 | 8.96 | 8.8 | 8.9 | 8.9 | -0.02 (-0.22%) | 356,400 |
4 Apr 2023 | USD | 9.31 | 9.31 | 8.7 | 8.92 | 8.92 | -0.43 (-4.60%) | 833,900 |
3 Apr 2023 | USD | 9.7 | 9.7 | 9.275 | 9.35 | 9.35 | -0.24 (-2.50%) | 557,600 |
31 Mar 2023 | USD | 9.25 | 9.62 | 9.25 | 9.59 | 9.59 | +0.38 (+4.13%) | 549,900 |
30 Mar 2023 | USD | 9.68 | 9.85 | 9.14 | 9.21 | 9.21 | -0.48 (-4.95%) | 1,433,400 |
29 Mar 2023 | USD | 9.15 | 9.88 | 8.54 | 9.69 | 9.69 | -0.61 (-5.92%) | 3,891,900 |
28 Mar 2023 | USD | 10.47 | 10.615 | 10.275 | 10.3 | 10.3 | -0.2 (-1.90%) | 353,700 |
27 Mar 2023 | USD | 10.58 | 10.58 | 10.42 | 10.5 | 10.5 | +0.04 (+0.38%) | 275,000 |
24 Mar 2023 | USD | 10.54 | 10.57 | 10.42 | 10.46 | 10.46 | -0.17 (-1.60%) | 124,700 |
23 Mar 2023 | USD | 10.93 | 11.08 | 10.56 | 10.63 | 10.63 | -0.26 (-2.39%) | 178,400 |
22 Mar 2023 | USD | 11.02 | 11.21 | 10.88 | 10.89 | 10.89 | -0.16 (-1.45%) | 222,500 |
21 Mar 2023 | USD | 11.24 | 11.37 | 11 | 11.05 | 11.05 | -0.02 (-0.18%) | 146,300 |
20 Mar 2023 | USD | 10.97 | 11.27 | 10.97 | 11.07 | 11.07 | +0.13 (+1.19%) | 222,000 |