Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 8.19 | 8.2504 | 7.9645 | 8.1 | 8.1 | -0.05 (-0.61%) | 656,923 |
16 May 2024 | USD | 7.91 | 8.33 | 7.74 | 8.15 | 8.15 | +0.67 (+8.96%) | 1,245,400 |
15 May 2024 | USD | 7.82 | 7.93 | 7.45 | 7.48 | 7.48 | -0.24 (-3.11%) | 731,505 |
14 May 2024 | USD | 7.45 | 7.815 | 7.4 | 7.72 | 7.72 | +0.26 (+3.49%) | 599,291 |
13 May 2024 | USD | 7.46 | 7.665 | 7.385 | 7.46 | 7.46 | -0.03 (-0.40%) | 810,098 |
10 May 2024 | USD | 8.21 | 8.25 | 7.31 | 7.49 | 7.49 | -0.58 (-7.19%) | 1,091,561 |
9 May 2024 | USD | 8.04 | 8.99 | 8.03 | 8.07 | 8.07 | -0.31 (-3.70%) | 1,037,554 |
8 May 2024 | USD | 8.47 | 8.57 | 7.87 | 8.38 | 8.38 | -0.21 (-2.44%) | 1,292,622 |
7 May 2024 | USD | 8.52 | 8.7 | 8.355 | 8.59 | 8.59 | +0.05 (+0.59%) | 594,598 |
6 May 2024 | USD | 9.07 | 9.23 | 8.33 | 8.54 | 8.54 | -0.48 (-5.32%) | 815,882 |
3 May 2024 | USD | 9.14 | 9.24 | 8.86 | 9.02 | 9.02 | +0.03 (+0.33%) | 558,694 |
2 May 2024 | USD | 9.31 | 9.32 | 8.58 | 8.99 | 8.99 | -0.11 (-1.21%) | 700,038 |
1 May 2024 | USD | 9.07 | 9.25 | 8.725 | 9.1 | 9.1 | -0.01 (-0.11%) | 646,885 |
30 Apr 2024 | USD | 9.38 | 9.5 | 8.89 | 9.11 | 9.11 | -0.28 (-2.98%) | 773,455 |
29 Apr 2024 | USD | 9.33 | 9.45 | 9.02 | 9.39 | 9.39 | -0.03 (-0.32%) | 966,452 |
26 Apr 2024 | USD | 8.29 | 9.5 | 8.29 | 9.42 | 9.42 | +1.155 (+13.97%) | 1,409,348 |
25 Apr 2024 | USD | 8.56 | 8.9293 | 8.175 | 8.265 | 8.265 | -0.44 (-5.05%) | 1,028,511 |
24 Apr 2024 | USD | 8.69 | 8.91 | 8.5 | 8.705 | 8.705 | +0.045 (+0.52%) | 697,486 |
23 Apr 2024 | USD | 8.4 | 8.83 | 8.35 | 8.66 | 8.66 | +0.26 (+3.10%) | 692,974 |
22 Apr 2024 | USD | 8.15 | 8.51 | 7.935 | 8.4 | 8.4 | +0.24 (+2.94%) | 1,052,554 |
19 Apr 2024 | USD | 7.91 | 8.26 | 7.84 | 8.16 | 8.16 | +0.08 (+0.99%) | 673,960 |
18 Apr 2024 | USD | 7.8 | 8.22 | 7.75 | 8.08 | 8.08 | +0.29 (+3.72%) | 958,875 |
17 Apr 2024 | USD | 8.07 | 8.575 | 7.52 | 7.79 | 7.79 | -0.23 (-2.87%) | 1,308,796 |
16 Apr 2024 | USD | 7.45 | 8.08 | 7.36 | 8.02 | 8.02 | +0.965 (+13.68%) | 1,515,501 |
15 Apr 2024 | USD | 7.41 | 7.53 | 6.8 | 7.055 | 7.055 | -0.355 (-4.79%) | 569,239 |
12 Apr 2024 | USD | 7.45 | 7.49 | 7.13 | 7.41 | 7.41 | -0.03 (-0.40%) | 449,099 |
11 Apr 2024 | USD | 7.69 | 7.75 | 7 | 7.44 | 7.44 | -0.16 (-2.11%) | 622,131 |
10 Apr 2024 | USD | 7.26 | 7.66 | 7.25 | 7.6 | 7.6 | 0.0 (0.0%) | 661,075 |
9 Apr 2024 | USD | 7.85 | 7.92 | 7.55 | 7.6 | 7.6 | -0.26 (-3.31%) | 649,838 |
8 Apr 2024 | USD | 7.53 | 7.95 | 7.375 | 7.86 | 7.86 | +0.36 (+4.80%) | 666,775 |