Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 8.13 | 8.28 | 8.13 | 8.28 | 8.28 | +0.14 (+1.72%) | 2,341,500 |
31 May 2023 | USD | 8.01 | 8.14 | 7.97 | 8.14 | 8.14 | +0.15 (+1.88%) | 2,262,100 |
30 May 2023 | USD | 8 | 8.01 | 7.92 | 7.99 | 7.99 | -0.03 (-0.37%) | 1,613,800 |
26 May 2023 | USD | 7.99 | 8.04 | 7.96 | 8.02 | 8.02 | +0.16 (+2.04%) | 3,428,800 |
25 May 2023 | USD | 7.98 | 7.99 | 7.86 | 7.86 | 7.86 | -0.11 (-1.38%) | 2,518,100 |
24 May 2023 | USD | 8.04 | 8.04 | 7.96 | 7.97 | 7.97 | -0.07 (-0.87%) | 3,284,500 |
23 May 2023 | USD | 8.12 | 8.15 | 8.03 | 8.04 | 8.04 | -0.09 (-1.11%) | 2,742,200 |
22 May 2023 | USD | 8.23 | 8.23 | 8.12 | 8.13 | 8.13 | -0.04 (-0.49%) | 1,789,600 |
19 May 2023 | USD | 8.11 | 8.25 | 8.08 | 8.17 | 8.17 | +0.1 (+1.24%) | 1,495,700 |
18 May 2023 | USD | 8.1 | 8.11 | 8.02 | 8.07 | 8.07 | -0.12 (-1.47%) | 2,586,000 |
17 May 2023 | USD | 8.2 | 8.22 | 8.11 | 8.19 | 8.19 | 0.0 (0.0%) | 1,692,500 |
16 May 2023 | USD | 8.29 | 8.32 | 8.15 | 8.19 | 8.19 | -0.12 (-1.44%) | 2,665,300 |
15 May 2023 | USD | 8.34 | 8.37 | 8.31 | 8.31 | 8.31 | +0.01 (+0.12%) | 1,484,300 |
12 May 2023 | USD | 8.32 | 8.35 | 8.23 | 8.3 | 8.3 | -0.04 (-0.48%) | 3,083,100 |
11 May 2023 | USD | 8.5 | 8.52 | 8.33 | 8.34 | 8.34 | -0.4 (-4.58%) | 5,589,300 |
10 May 2023 | USD | 8.86 | 8.87 | 8.68 | 8.74 | 8.74 | -0.08 (-0.91%) | 2,116,200 |
9 May 2023 | USD | 8.79 | 8.85 | 8.76 | 8.82 | 8.82 | +0.02 (+0.23%) | 1,839,000 |
8 May 2023 | USD | 8.81 | 8.85 | 8.79 | 8.8 | 8.8 | -0.02 (-0.23%) | 1,857,400 |
5 May 2023 | USD | 8.79 | 8.86 | 8.68 | 8.82 | 8.82 | -0.15 (-1.67%) | 3,796,600 |
4 May 2023 | USD | 8.8 | 8.99 | 8.77 | 8.97 | 8.97 | +0.21 (+2.40%) | 3,745,100 |
3 May 2023 | USD | 8.7 | 8.8 | 8.64 | 8.76 | 8.76 | +0.07 (+0.81%) | 3,740,900 |
2 May 2023 | USD | 8.46 | 8.74 | 8.45 | 8.69 | 8.69 | +0.16 (+1.88%) | 2,736,400 |
1 May 2023 | USD | 8.8 | 8.83 | 8.53 | 8.53 | 8.53 | -0.03 (-0.35%) | 3,165,000 |
28 Apr 2023 | USD | 8.54 | 8.58 | 8.47 | 8.56 | 8.56 | +0.06 (+0.71%) | 2,025,800 |
27 Apr 2023 | USD | 8.44 | 8.54 | 8.37 | 8.5 | 8.5 | +0.02 (+0.24%) | 1,817,600 |
26 Apr 2023 | USD | 8.6 | 8.6 | 8.42 | 8.48 | 8.48 | -0.07 (-0.82%) | 3,349,400 |
25 Apr 2023 | USD | 8.56 | 8.56 | 8.41 | 8.55 | 8.55 | -0.06 (-0.70%) | 3,930,500 |
24 Apr 2023 | USD | 8.54 | 8.62 | 8.52 | 8.61 | 8.61 | +0.03 (+0.35%) | 1,548,800 |
21 Apr 2023 | USD | 8.65 | 8.7 | 8.54 | 8.58 | 8.58 | -0.07 (-0.81%) | 2,033,100 |
20 Apr 2023 | USD | 8.64 | 8.7 | 8.56 | 8.65 | 8.65 | +0.03 (+0.35%) | 4,360,500 |