Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2023 | USD | 8 | 8.16 | 7.64 | 8.13 | 8.13 | +0.15 (+1.88%) | 720,000 |
5 May 2023 | USD | 8 | 8.15 | 7.97 | 7.98 | 7.98 | +0.03 (+0.38%) | 431,200 |
4 May 2023 | USD | 7.82 | 7.999 | 7.51 | 7.95 | 7.95 | +0.06 (+0.76%) | 435,400 |
3 May 2023 | USD | 7.58 | 7.96 | 7.55 | 7.89 | 7.89 | +0.36 (+4.78%) | 676,200 |
2 May 2023 | USD | 7.53 | 7.62 | 7.33 | 7.53 | 7.53 | -0.04 (-0.53%) | 638,400 |
1 May 2023 | USD | 7.74 | 7.81 | 7.4 | 7.57 | 7.57 | -0.17 (-2.20%) | 524,900 |
28 Apr 2023 | USD | 7.53 | 7.82 | 7.445 | 7.74 | 7.74 | +0.16 (+2.11%) | 441,300 |
27 Apr 2023 | USD | 7.66 | 7.85 | 7.54 | 7.58 | 7.58 | -0.02 (-0.26%) | 479,600 |
26 Apr 2023 | USD | 7.61 | 7.94 | 7.535 | 7.6 | 7.6 | -0.05 (-0.65%) | 398,800 |
25 Apr 2023 | USD | 7.81 | 7.9 | 7.585 | 7.65 | 7.65 | -0.17 (-2.17%) | 353,400 |
24 Apr 2023 | USD | 8.13 | 8.38 | 7.82 | 7.82 | 7.82 | -0.25 (-3.10%) | 640,900 |
21 Apr 2023 | USD | 8 | 8.31 | 7.88 | 8.07 | 8.07 | +0.03 (+0.37%) | 769,000 |
20 Apr 2023 | USD | 8.07 | 8.305 | 7.98 | 8.04 | 8.04 | -0.08 (-0.99%) | 390,000 |
19 Apr 2023 | USD | 7.76 | 8.35 | 7.76 | 8.12 | 8.12 | +0.29 (+3.70%) | 617,200 |
18 Apr 2023 | USD | 7.65 | 7.85 | 7.39 | 7.83 | 7.83 | +0.115 (+1.49%) | 576,900 |
17 Apr 2023 | USD | 7.5 | 7.88 | 7.31 | 7.715 | 7.715 | +0.255 (+3.42%) | 915,500 |
14 Apr 2023 | USD | 7.14 | 7.505 | 6.95 | 7.46 | 7.46 | +0.32 (+4.48%) | 509,500 |
13 Apr 2023 | USD | 6.87 | 7.35 | 6.87 | 7.14 | 7.14 | +0.28 (+4.08%) | 702,600 |
12 Apr 2023 | USD | 7.22 | 7.22 | 6.81 | 6.86 | 6.86 | -0.2 (-2.83%) | 437,700 |
11 Apr 2023 | USD | 6.95 | 7.2 | 6.95 | 7.06 | 7.06 | +0.1 (+1.44%) | 455,900 |
10 Apr 2023 | USD | 7.35 | 7.415 | 6.78 | 6.96 | 6.96 | -0.45 (-6.07%) | 1,059,800 |
6 Apr 2023 | USD | 6.98 | 7.44 | 6.91 | 7.41 | 7.41 | +0.42 (+6.01%) | 1,100,800 |
5 Apr 2023 | USD | 6.99 | 7.07 | 6.84 | 6.99 | 6.99 | -0.01 (-0.14%) | 906,600 |
4 Apr 2023 | USD | 7.41 | 7.53 | 6.86 | 7 | 7 | -0.35 (-4.76%) | 739,300 |
3 Apr 2023 | USD | 7.25 | 7.39 | 7.11 | 7.35 | 7.35 | +0.08 (+1.10%) | 674,200 |
31 Mar 2023 | USD | 6.95 | 7.4 | 6.95 | 7.27 | 7.27 | +0.33 (+4.76%) | 837,700 |
30 Mar 2023 | USD | 7.22 | 7.3 | 6.71 | 6.94 | 6.94 | -0.28 (-3.88%) | 836,700 |
29 Mar 2023 | USD | 6.87 | 7.305 | 6.85 | 7.22 | 7.22 | +0.44 (+6.49%) | 522,500 |
28 Mar 2023 | USD | 6.93 | 7.19 | 6.74 | 6.78 | 6.78 | -0.22 (-3.14%) | 562,800 |
27 Mar 2023 | USD | 6.99 | 7.19 | 6.815 | 7 | 7 | +0.19 (+2.79%) | 460,000 |