Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2023 | USD | 8.28 | 8.53 | 8.22 | 8.37 | 8.37 | +0.13 (+1.58%) | 33,600 |
2 Jun 2023 | USD | 7.98 | 8.25 | 7.98 | 8.24 | 8.24 | +0.22 (+2.74%) | 23,700 |
1 Jun 2023 | USD | 8.1 | 8.11 | 7.94 | 8.02 | 8.02 | +0.18 (+2.30%) | 29,000 |
31 May 2023 | USD | 8 | 8.1 | 7.84 | 7.84 | 7.84 | -0.23 (-2.85%) | 20,000 |
30 May 2023 | USD | 8.17 | 8.18 | 8.06 | 8.07 | 8.07 | -0.12 (-1.47%) | 10,800 |
26 May 2023 | USD | 8.11 | 8.2 | 8 | 8.19 | 8.19 | +0.09 (+1.11%) | 38,000 |
25 May 2023 | USD | 8.23 | 8.35 | 7.98 | 8.1 | 8.1 | -0.08 (-0.98%) | 40,900 |
24 May 2023 | USD | 8.08 | 8.3 | 7.99 | 8.18 | 8.18 | +0.1 (+1.24%) | 42,000 |
23 May 2023 | USD | 8.11 | 8.22 | 8 | 8.08 | 8.08 | +0.05 (+0.62%) | 16,600 |
22 May 2023 | USD | 7.8 | 8.07 | 7.76 | 8.03 | 8.03 | +0.23 (+2.95%) | 34,000 |
19 May 2023 | USD | 8.07 | 8.08 | 7.77 | 7.8 | 7.8 | -0.29 (-3.58%) | 38,000 |
18 May 2023 | USD | 7.9 | 8.24 | 7.83 | 8.09 | 8.09 | +0.25 (+3.19%) | 45,900 |
17 May 2023 | USD | 7.51 | 7.93 | 7.51 | 7.84 | 7.84 | +0.33 (+4.39%) | 126,500 |
16 May 2023 | USD | 7.65 | 8.03 | 7.5 | 7.51 | 7.51 | -0.09 (-1.18%) | 40,400 |
15 May 2023 | USD | 7.65 | 7.72 | 7.54 | 7.6 | 7.6 | -0.06 (-0.78%) | 37,200 |
12 May 2023 | USD | 8 | 8 | 7.65 | 7.66 | 7.66 | -0.26 (-3.28%) | 56,600 |
11 May 2023 | USD | 8.04 | 8.04 | 7.9 | 7.92 | 7.92 | -0.12 (-1.49%) | 18,900 |
10 May 2023 | USD | 8.02 | 8.18 | 7.93 | 8.04 | 8.04 | +0.01 (+0.12%) | 38,600 |
9 May 2023 | USD | 8.22 | 8.29 | 8.03 | 8.03 | 8.03 | -0.19 (-2.31%) | 42,200 |
8 May 2023 | USD | 8.42 | 8.67 | 8.2 | 8.22 | 8.22 | -0.2 (-2.38%) | 75,700 |
5 May 2023 | USD | 8.42 | 8.42 | 8.15 | 8.42 | 8.42 | +0.14 (+1.69%) | 11,600 |
4 May 2023 | USD | 8.53 | 8.53 | 8.15 | 8.28 | 8.28 | -0.32 (-3.72%) | 29,000 |
3 May 2023 | USD | 9.12 | 9.12 | 8.5 | 8.6 | 8.6 | -0.02 (-0.23%) | 44,800 |
2 May 2023 | USD | 9.57 | 9.57 | 8.55 | 8.62 | 8.62 | -0.33 (-3.69%) | 51,000 |
1 May 2023 | USD | 9.03 | 9.14 | 8.89 | 8.95 | 8.95 | -0.14 (-1.54%) | 44,300 |
28 Apr 2023 | USD | 9.02 | 9.24 | 9.02 | 9.09 | 9.09 | +0.11 (+1.22%) | 57,500 |
27 Apr 2023 | USD | 8.91 | 9.07 | 8.9 | 8.98 | 8.98 | +0.02 (+0.22%) | 32,700 |
26 Apr 2023 | USD | 9.03 | 9.03 | 8.91 | 8.96 | 8.96 | -0.01 (-0.11%) | 11,900 |
25 Apr 2023 | USD | 9.18 | 9.18 | 8.96 | 8.97 | 8.97 | -0.13 (-1.43%) | 22,200 |
24 Apr 2023 | USD | 9.11 | 9.17 | 9.06 | 9.1 | 9.1 | +0.07 (+0.78%) | 36,000 |