Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | USD | 8.59 | 8.71 | 8.47 | 8.5 | 8.5 | -0.14 (-1.62%) | 2,577,300 |
8 Jun 2023 | USD | 8.51 | 8.72 | 8.43 | 8.64 | 8.64 | +0.13 (+1.53%) | 3,475,300 |
7 Jun 2023 | USD | 8.4 | 8.645 | 8.325 | 8.51 | 8.51 | +0.21 (+2.53%) | 3,042,900 |
6 Jun 2023 | USD | 7.97 | 8.35 | 7.93 | 8.3 | 8.3 | +0.14 (+1.72%) | 2,436,600 |
5 Jun 2023 | USD | 8.53 | 8.61 | 8.01 | 8.16 | 8.16 | -0.24 (-2.86%) | 2,667,100 |
2 Jun 2023 | USD | 8.15 | 8.47 | 7.968 | 8.4 | 8.4 | +0.41 (+5.13%) | 3,420,100 |
1 Jun 2023 | USD | 7.55 | 8.01 | 7.53 | 7.99 | 7.99 | +0.45 (+5.97%) | 2,779,700 |
31 May 2023 | USD | 7.56 | 7.71 | 7.46 | 7.54 | 7.54 | -0.22 (-2.84%) | 3,328,400 |
30 May 2023 | USD | 7.91 | 8.01 | 7.56 | 7.76 | 7.76 | -0.29 (-3.60%) | 2,674,500 |
26 May 2023 | USD | 8.17 | 8.21 | 7.96 | 8.05 | 8.05 | -0.03 (-0.37%) | 1,758,800 |
25 May 2023 | USD | 8.16 | 8.22 | 7.99 | 8.08 | 8.08 | -0.27 (-3.23%) | 1,519,900 |
24 May 2023 | USD | 8.41 | 8.46 | 8.25 | 8.35 | 8.35 | +0.02 (+0.24%) | 2,157,200 |
23 May 2023 | USD | 8.29 | 8.41 | 8.12 | 8.33 | 8.33 | +0.12 (+1.46%) | 1,772,600 |
22 May 2023 | USD | 8.07 | 8.28 | 8.03 | 8.21 | 8.21 | +0.17 (+2.11%) | 2,348,400 |
19 May 2023 | USD | 8.11 | 8.19 | 7.94 | 8.04 | 8.04 | +0.01 (+0.12%) | 2,275,600 |
18 May 2023 | USD | 7.56 | 8.04 | 7.475 | 8.03 | 8.03 | +0.31 (+4.02%) | 3,029,900 |
17 May 2023 | USD | 7.41 | 7.9 | 7.41 | 7.72 | 7.72 | +0.36 (+4.89%) | 2,944,200 |
16 May 2023 | USD | 7.51 | 7.6 | 7.345 | 7.36 | 7.36 | -0.24 (-3.16%) | 1,756,600 |
15 May 2023 | USD | 7.58 | 7.79 | 7.54 | 7.6 | 7.6 | +0.09 (+1.20%) | 1,946,400 |
12 May 2023 | USD | 7.61 | 7.67 | 7.485 | 7.51 | 7.51 | +0.05 (+0.67%) | 2,336,500 |
11 May 2023 | USD | 7.43 | 7.54 | 7.36 | 7.46 | 7.46 | -0.14 (-1.84%) | 1,885,700 |
10 May 2023 | USD | 7.78 | 7.78 | 7.44 | 7.6 | 7.6 | -0.08 (-1.04%) | 2,479,800 |
9 May 2023 | USD | 7.675 | 7.81 | 7.511 | 7.68 | 7.68 | -0.02 (-0.26%) | 2,019,700 |
8 May 2023 | USD | 7.97 | 8.08 | 7.635 | 7.7 | 7.7 | -0.04 (-0.52%) | 2,904,500 |
5 May 2023 | USD | 7.84 | 7.87 | 7.68 | 7.74 | 7.74 | +0.26 (+3.48%) | 3,297,100 |
4 May 2023 | USD | 7.33 | 7.52 | 7.225 | 7.48 | 7.48 | +0.13 (+1.77%) | 4,334,700 |
3 May 2023 | USD | 7.49 | 7.676 | 7.34 | 7.35 | 7.35 | -0.27 (-3.54%) | 3,608,800 |
2 May 2023 | USD | 8.02 | 8.1 | 7.505 | 7.62 | 7.62 | -0.59 (-7.19%) | 4,402,400 |
1 May 2023 | USD | 7.92 | 8.22 | 7.84 | 8.21 | 8.21 | +0.13 (+1.61%) | 3,033,700 |
28 Apr 2023 | USD | 7.68 | 8.08 | 7.63 | 8.08 | 8.08 | +0.34 (+4.39%) | 5,156,300 |