Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 8.1 | 8.53 | 8.1 | 8.17 | 8.17 | +0.04 (+0.49%) | 7,243,800 |
23 May 2024 | USD | 8.89 | 8.93 | 8.09 | 8.13 | 8.13 | -0.73 (-8.24%) | 13,429,900 |
22 May 2024 | USD | 9.22 | 9.285 | 8.84 | 8.86 | 8.86 | -0.33 (-3.59%) | 8,610,400 |
21 May 2024 | USD | 9.09 | 9.23 | 8.87 | 9.19 | 9.19 | +0.2 (+2.22%) | 7,735,400 |
20 May 2024 | USD | 9.65 | 9.72 | 8.9 | 8.99 | 8.99 | -0.61 (-6.35%) | 11,506,800 |
17 May 2024 | USD | 9.97 | 9.97 | 9.418 | 9.6 | 9.6 | -0.18 (-1.84%) | 12,047,100 |
16 May 2024 | USD | 9.65 | 10.5 | 9.59 | 9.78 | 9.78 | +0.17 (+1.77%) | 26,575,100 |
15 May 2024 | USD | 9.76 | 9.77 | 9.455 | 9.61 | 9.61 | -0.04 (-0.41%) | 7,174,900 |
14 May 2024 | USD | 9.44 | 9.79 | 9.24 | 9.65 | 9.65 | +0.19 (+2.01%) | 9,428,800 |
13 May 2024 | USD | 9.34 | 9.523 | 9.07 | 9.46 | 9.46 | +0.13 (+1.39%) | 7,914,200 |
10 May 2024 | USD | 9.45 | 9.45 | 8.9 | 9.33 | 9.33 | -0.02 (-0.21%) | 7,829,100 |
9 May 2024 | USD | 9.1 | 9.45 | 9.1 | 9.35 | 9.35 | +0.39 (+4.35%) | 8,276,400 |
8 May 2024 | USD | 8.8 | 9.13 | 8.77 | 8.96 | 8.96 | +0.07 (+0.79%) | 8,160,700 |
7 May 2024 | USD | 9.39 | 9.62 | 8.76 | 8.89 | 8.89 | -0.51 (-5.43%) | 11,909,600 |
6 May 2024 | USD | 9.74 | 9.94 | 9.32 | 9.4 | 9.4 | -0.27 (-2.79%) | 9,702,300 |
3 May 2024 | USD | 9.76 | 9.96 | 9.48 | 9.67 | 9.67 | +0.05 (+0.52%) | 8,377,900 |
2 May 2024 | USD | 9.74 | 10.06 | 9.525 | 9.62 | 9.62 | +0.05 (+0.52%) | 9,635,500 |
1 May 2024 | USD | 11.05 | 11.07 | 9.475 | 9.57 | 9.57 | -1.69 (-15.01%) | 28,984,900 |
30 Apr 2024 | USD | 8.86 | 11.365 | 8.76 | 11.26 | 11.26 | +2.24 (+24.83%) | 50,554,700 |
29 Apr 2024 | USD | 8.8 | 9.19 | 8.39 | 9.02 | 9.02 | +0.24 (+2.73%) | 11,706,900 |
26 Apr 2024 | USD | 8.36 | 8.88 | 8.32 | 8.78 | 8.78 | +0.36 (+4.28%) | 7,447,200 |
25 Apr 2024 | USD | 8.69 | 8.8 | 8.37 | 8.42 | 8.42 | -0.4 (-4.54%) | 9,137,100 |
24 Apr 2024 | USD | 8.78 | 9.015 | 8.59 | 8.82 | 8.82 | +0.08 (+0.92%) | 8,454,900 |
23 Apr 2024 | USD | 8.72 | 8.905 | 8.59 | 8.74 | 8.74 | +0.17 (+1.98%) | 6,635,000 |
22 Apr 2024 | USD | 8.79 | 8.86 | 8.44 | 8.57 | 8.57 | -0.19 (-2.17%) | 7,281,600 |
19 Apr 2024 | USD | 9.02 | 9.255 | 8.73 | 8.76 | 8.76 | -0.49 (-5.30%) | 8,334,200 |
18 Apr 2024 | USD | 9.5 | 9.53 | 9.08 | 9.25 | 9.25 | -0.27 (-2.84%) | 8,905,400 |
17 Apr 2024 | USD | 8.98 | 9.59 | 8.83 | 9.52 | 9.52 | +0.56 (+6.25%) | 12,987,600 |
16 Apr 2024 | USD | 8.82 | 9.05 | 8.554 | 8.96 | 8.96 | -0.03 (-0.33%) | 7,400,600 |
15 Apr 2024 | USD | 8.97 | 9.07 | 8.63 | 8.99 | 8.99 | +0.07 (+0.78%) | 9,727,700 |