Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 8.59 | 8.59 | 8.355 | 8.44 | 8.44 | -0.19 (-2.20%) | 1,518,900 |
24 Apr 2023 | USD | 8.61 | 8.735 | 8.54 | 8.63 | 8.63 | -0.02 (-0.23%) | 903,500 |
21 Apr 2023 | USD | 8.68 | 8.75 | 8.58 | 8.65 | 8.65 | 0.0 (0.0%) | 2,408,400 |
20 Apr 2023 | USD | 8.76 | 8.76 | 8.55 | 8.65 | 8.65 | -0.16 (-1.82%) | 1,092,000 |
19 Apr 2023 | USD | 8.58 | 8.82 | 8.53 | 8.81 | 8.81 | +0.2 (+2.32%) | 1,279,100 |
18 Apr 2023 | USD | 8.75 | 8.82 | 8.58 | 8.61 | 8.61 | -0.09 (-1.03%) | 1,229,500 |
17 Apr 2023 | USD | 8.59 | 8.71 | 8.52 | 8.7 | 8.7 | +0.07 (+0.81%) | 1,228,900 |
14 Apr 2023 | USD | 8.71 | 8.85 | 8.595 | 8.63 | 8.63 | -0.08 (-0.92%) | 753,100 |
13 Apr 2023 | USD | 8.65 | 8.79 | 8.585 | 8.71 | 8.71 | +0.13 (+1.52%) | 806,300 |
12 Apr 2023 | USD | 8.82 | 8.9 | 8.525 | 8.58 | 8.58 | -0.15 (-1.72%) | 934,700 |
11 Apr 2023 | USD | 8.57 | 8.9 | 8.57 | 8.73 | 8.73 | +0.19 (+2.22%) | 2,244,000 |
10 Apr 2023 | USD | 7.97 | 8.56 | 7.97 | 8.54 | 8.54 | +0.51 (+6.35%) | 1,735,800 |
6 Apr 2023 | USD | 8.12 | 8.146 | 7.975 | 8.03 | 8.03 | -0.1 (-1.23%) | 1,377,000 |
5 Apr 2023 | USD | 8.25 | 8.29 | 8 | 8.13 | 8.13 | -0.18 (-2.17%) | 1,527,300 |
4 Apr 2023 | USD | 8.41 | 8.425 | 8.23 | 8.31 | 8.31 | -0.1 (-1.19%) | 1,183,700 |
3 Apr 2023 | USD | 8.63 | 8.77 | 8.355 | 8.41 | 8.41 | -0.21 (-2.44%) | 1,405,500 |
31 Mar 2023 | USD | 8.5 | 8.66 | 8.45 | 8.62 | 8.62 | +0.13 (+1.53%) | 791,700 |
30 Mar 2023 | USD | 8.6 | 8.65 | 8.36 | 8.49 | 8.49 | +0.02 (+0.24%) | 796,200 |
29 Mar 2023 | USD | 8.34 | 8.53 | 8.29 | 8.47 | 8.47 | +0.21 (+2.54%) | 2,543,700 |
28 Mar 2023 | USD | 8.27 | 8.365 | 8.24 | 8.26 | 8.26 | -0.03 (-0.36%) | 627,100 |
27 Mar 2023 | USD | 8.39 | 8.44 | 8.21 | 8.29 | 8.29 | -0.06 (-0.72%) | 991,400 |
24 Mar 2023 | USD | 8.14 | 8.39 | 8.04 | 8.35 | 8.35 | +0.14 (+1.71%) | 1,190,800 |
23 Mar 2023 | USD | 8.48 | 8.6 | 8.12 | 8.21 | 8.21 | -0.2 (-2.38%) | 1,817,800 |
22 Mar 2023 | USD | 8.83 | 8.83 | 8.39 | 8.41 | 8.41 | -0.45 (-5.08%) | 1,721,800 |
21 Mar 2023 | USD | 8.89 | 9.029 | 8.79 | 8.86 | 8.86 | +0.08 (+0.91%) | 734,200 |
20 Mar 2023 | USD | 8.85 | 9.04 | 8.72 | 8.78 | 8.78 | -0.04 (-0.45%) | 771,600 |
17 Mar 2023 | USD | 8.89 | 8.975 | 8.705 | 8.82 | 8.82 | -0.15 (-1.67%) | 1,697,700 |
16 Mar 2023 | USD | 8.69 | 8.98 | 8.61 | 8.97 | 8.97 | +0.24 (+2.75%) | 1,486,800 |
15 Mar 2023 | USD | 8.44 | 8.79 | 8.33 | 8.73 | 8.73 | +0.08 (+0.92%) | 1,234,900 |
14 Mar 2023 | USD | 8.79 | 8.96 | 8.55 | 8.65 | 8.65 | +0.03 (+0.35%) | 1,740,400 |