Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | USD | 8.02 | 8.32 | 8 | 8.25 | 8.25 | +0.1 (+1.23%) | 49,225,930 |
30 May 2023 | USD | 7.99 | 8.18 | 7.85 | 8.15 | 8.15 | +0.23 (+2.90%) | 10,133,000 |
26 May 2023 | USD | 7.7 | 7.94 | 7.61 | 7.92 | 7.92 | +0.23 (+2.99%) | 11,106,260 |
25 May 2023 | USD | 7.83 | 7.94 | 7.555 | 7.69 | 7.69 | -0.19 (-2.41%) | 12,596,720 |
24 May 2023 | USD | 8.12 | 8.31 | 7.77 | 7.88 | 7.88 | -0.02 (-0.25%) | 13,276,290 |
23 May 2023 | USD | 7.88 | 8.165 | 7.8706 | 7.9 | 7.9 | +0.08 (+1.02%) | 14,397,160 |
22 May 2023 | USD | 7.74 | 7.86 | 7.64 | 7.82 | 7.82 | +0.14 (+1.82%) | 7,375,544 |
19 May 2023 | USD | 7.87 | 7.89 | 7.505 | 7.68 | 7.68 | -0.1 (-1.29%) | 13,590,880 |
18 May 2023 | USD | 7.59 | 7.79 | 7.52 | 7.78 | 7.78 | +0.16 (+2.10%) | 12,783,630 |
17 May 2023 | USD | 7.25 | 7.63 | 7.24 | 7.62 | 7.62 | +0.36 (+4.96%) | 10,100,520 |
16 May 2023 | USD | 7.32 | 7.4 | 7.2 | 7.26 | 7.26 | -0.13 (-1.76%) | 15,451,080 |
15 May 2023 | USD | 7.68 | 7.69 | 7.33 | 7.39 | 7.39 | -0.25 (-3.27%) | 18,430,119 |
12 May 2023 | USD | 8.4 | 8.405 | 7.48 | 7.64 | 7.64 | -0.77 (-9.16%) | 41,453,473 |
11 May 2023 | USD | 8.31 | 8.4788 | 8.28 | 8.41 | 8.41 | -0.02 (-0.24%) | 9,272,340 |
10 May 2023 | USD | 8.515 | 8.55 | 8.32 | 8.43 | 8.43 | +0.04 (+0.48%) | 6,895,135 |
9 May 2023 | USD | 8.5 | 8.5 | 8.27 | 8.39 | 8.39 | -0.18 (-2.10%) | 11,151,230 |
8 May 2023 | USD | 8.6 | 8.64 | 8.495 | 8.57 | 8.57 | -0.04 (-0.46%) | 7,885,132 |
5 May 2023 | USD | 8.58 | 8.7 | 8.3729 | 8.61 | 8.61 | +0.2 (+2.38%) | 9,970,329 |
4 May 2023 | USD | 8.16 | 8.48 | 8.03 | 8.41 | 8.41 | +0.12 (+1.45%) | 15,287,070 |
3 May 2023 | USD | 8.34 | 8.505 | 8.2 | 8.29 | 8.29 | -0.03 (-0.36%) | 14,300,700 |
2 May 2023 | USD | 8.53 | 8.5699 | 8.13 | 8.32 | 8.32 | -0.27 (-3.14%) | 10,341,190 |
1 May 2023 | USD | 8.76 | 8.81 | 8.51 | 8.59 | 8.59 | -0.18 (-2.05%) | 9,464,744 |
28 Apr 2023 | USD | 8.59 | 8.96 | 8.44 | 8.77 | 8.77 | +0.24 (+2.81%) | 15,357,210 |
27 Apr 2023 | USD | 8.05 | 8.71 | 7.95 | 8.53 | 8.53 | +0.6 (+7.57%) | 17,400,881 |
26 Apr 2023 | USD | 8.07 | 8.14 | 7.9 | 7.93 | 7.93 | -0.11 (-1.37%) | 10,422,210 |
25 Apr 2023 | USD | 8.09 | 8.09 | 7.92 | 8.04 | 8.04 | -0.12 (-1.47%) | 14,895,350 |
24 Apr 2023 | USD | 8.31 | 8.32 | 8.04 | 8.16 | 8.16 | -0.15 (-1.81%) | 14,320,000 |
21 Apr 2023 | USD | 8.2 | 8.34 | 8.14 | 8.31 | 8.31 | +0.08 (+0.97%) | 7,252,127 |
20 Apr 2023 | USD | 8.3 | 8.3999 | 8.165 | 8.23 | 8.23 | -0.25 (-2.95%) | 9,672,575 |
19 Apr 2023 | USD | 8.26 | 8.52 | 8.21 | 8.48 | 8.48 | +0.11 (+1.31%) | 7,692,012 |