Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 7.8 | 7.92 | 7.35 | 7.41 | 7.41 | -0.29 (-3.77%) | 63,374,800 |
26 May 2023 | USD | 7.74 | 7.84 | 7.54 | 7.7 | 7.7 | +0.16 (+2.12%) | 42,967,900 |
25 May 2023 | USD | 7.86 | 7.86 | 7.51 | 7.54 | 7.54 | -0.38 (-4.80%) | 48,702,800 |
24 May 2023 | USD | 8.14 | 8.21 | 7.72 | 7.92 | 7.92 | -0.83 (-9.49%) | 84,695,800 |
23 May 2023 | USD | 8.64 | 8.85 | 8.59 | 8.75 | 8.75 | -0.04 (-0.46%) | 38,540,000 |
22 May 2023 | USD | 8.25 | 8.85 | 8.24 | 8.79 | 8.79 | +0.72 (+8.92%) | 73,546,900 |
19 May 2023 | USD | 7.9 | 8.14 | 7.85 | 8.07 | 8.07 | +0.25 (+3.20%) | 41,334,500 |
18 May 2023 | USD | 7.94 | 8.03 | 7.73 | 7.82 | 7.82 | -0.21 (-2.62%) | 46,481,500 |
17 May 2023 | USD | 7.82 | 8.05 | 7.79 | 8.03 | 8.03 | +0.12 (+1.52%) | 33,411,500 |
16 May 2023 | USD | 8.1 | 8.11 | 7.82 | 7.91 | 7.91 | -0.34 (-4.12%) | 33,815,300 |
15 May 2023 | USD | 8.06 | 8.28 | 7.9 | 8.25 | 8.25 | +0.3 (+3.77%) | 35,602,400 |
12 May 2023 | USD | 8.27 | 8.34 | 7.94 | 7.95 | 7.95 | -0.5 (-5.92%) | 42,060,700 |
11 May 2023 | USD | 8.15 | 8.45 | 8.09 | 8.45 | 8.45 | +0.32 (+3.94%) | 48,355,800 |
10 May 2023 | USD | 8.2 | 8.52 | 8.04 | 8.13 | 8.13 | -0.03 (-0.37%) | 47,366,600 |
9 May 2023 | USD | 7.93 | 8.22 | 7.85 | 8.16 | 8.16 | -0.11 (-1.33%) | 24,846,300 |
8 May 2023 | USD | 8.27 | 8.54 | 8.03 | 8.27 | 8.27 | +0.12 (+1.47%) | 30,996,500 |
5 May 2023 | USD | 8.14 | 8.37 | 8.1 | 8.15 | 8.15 | +0.09 (+1.12%) | 34,595,100 |
4 May 2023 | USD | 7.75 | 8.12 | 7.75 | 8.06 | 8.06 | +0.42 (+5.50%) | 50,555,800 |
3 May 2023 | USD | 7.43 | 7.77 | 7.4 | 7.64 | 7.64 | +0.19 (+2.55%) | 39,778,500 |
2 May 2023 | USD | 7.65 | 7.75 | 7.33 | 7.45 | 7.45 | -0.36 (-4.61%) | 53,990,100 |
1 May 2023 | USD | 7.83 | 7.86 | 7.55 | 7.81 | 7.81 | -0.06 (-0.76%) | 39,623,700 |
28 Apr 2023 | USD | 7.88 | 8.01 | 7.66 | 7.87 | 7.87 | -0.1 (-1.25%) | 39,093,700 |
27 Apr 2023 | USD | 7.7 | 7.97 | 7.61 | 7.97 | 7.97 | +0.29 (+3.78%) | 36,937,500 |
26 Apr 2023 | USD | 8.09 | 8.2 | 7.65 | 7.68 | 7.68 | -0.22 (-2.78%) | 56,070,100 |
25 Apr 2023 | USD | 8.16 | 8.16 | 7.6 | 7.9 | 7.9 | -0.39 (-4.70%) | 88,508,400 |
24 Apr 2023 | USD | 8.38 | 8.4 | 8.16 | 8.29 | 8.29 | -0.04 (-0.48%) | 29,843,600 |
21 Apr 2023 | USD | 8.3 | 8.38 | 8.05 | 8.33 | 8.33 | +0.05 (+0.60%) | 34,017,500 |
20 Apr 2023 | USD | 8.54 | 8.58 | 8.16 | 8.28 | 8.28 | -0.51 (-5.80%) | 59,580,500 |
19 Apr 2023 | USD | 9.16 | 9.2 | 8.77 | 8.79 | 8.79 | -0.68 (-7.18%) | 60,655,900 |
18 Apr 2023 | USD | 9.78 | 9.81 | 9.45 | 9.47 | 9.47 | -0.36 (-3.66%) | 26,812,000 |