Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 8.52 | 8.82 | 8.52 | 8.76 | 8.76 | +0.17 (+1.98%) | 3,972,000 |
5 Jun 2023 | USD | 8.62 | 8.65 | 8.44 | 8.59 | 8.59 | -0.01 (-0.12%) | 3,438,300 |
2 Jun 2023 | USD | 8.4 | 8.64 | 8.38 | 8.6 | 8.6 | +0.32 (+3.86%) | 4,288,500 |
1 Jun 2023 | USD | 8.17 | 8.29 | 8.12 | 8.28 | 8.28 | +0.14 (+1.72%) | 3,077,900 |
31 May 2023 | USD | 8.2 | 8.24 | 8.1 | 8.14 | 8.14 | -0.13 (-1.57%) | 3,877,400 |
30 May 2023 | USD | 8.22 | 8.33 | 8.18 | 8.27 | 8.27 | +0.1 (+1.22%) | 3,318,200 |
26 May 2023 | USD | 7.96 | 8.21 | 7.9 | 8.17 | 8.17 | +0.24 (+3.03%) | 3,866,000 |
25 May 2023 | USD | 8.01 | 8.03 | 7.8 | 7.93 | 7.93 | -0.11 (-1.37%) | 4,871,700 |
24 May 2023 | USD | 8.12 | 8.12 | 8 | 8.04 | 8.04 | -0.15 (-1.83%) | 3,367,000 |
23 May 2023 | USD | 8.18 | 8.36 | 8.18 | 8.19 | 8.19 | -0.02 (-0.24%) | 3,168,500 |
22 May 2023 | USD | 8.23 | 8.26 | 8.12 | 8.21 | 8.21 | -0.01 (-0.12%) | 2,755,300 |
19 May 2023 | USD | 8.26 | 8.32 | 8.17 | 8.22 | 8.22 | -0.02 (-0.24%) | 2,215,400 |
18 May 2023 | USD | 8.09 | 8.25 | 8.07 | 8.24 | 8.24 | +0.12 (+1.48%) | 3,154,800 |
17 May 2023 | USD | 7.97 | 8.14 | 7.94 | 8.12 | 8.12 | +0.23 (+2.92%) | 3,657,600 |
16 May 2023 | USD | 8.07 | 8.07 | 7.88 | 7.89 | 7.89 | -0.14 (-1.74%) | 3,215,200 |
15 May 2023 | USD | 7.99 | 8.11 | 7.98 | 8.03 | 8.03 | +0.1 (+1.26%) | 3,563,500 |
12 May 2023 | USD | 7.96 | 7.98 | 7.86 | 7.93 | 7.93 | +0.02 (+0.25%) | 2,489,200 |
11 May 2023 | USD | 7.83 | 7.92 | 7.8 | 7.91 | 7.91 | +0.01 (+0.13%) | 3,031,300 |
10 May 2023 | USD | 8.02 | 8.05 | 7.8 | 7.9 | 7.9 | -0.03 (-0.38%) | 4,738,400 |
9 May 2023 | USD | 7.92 | 8.01 | 7.89 | 7.93 | 7.93 | -0.02 (-0.25%) | 4,079,100 |
8 May 2023 | USD | 7.98 | 8 | 7.89 | 7.95 | 7.95 | +0.07 (+0.89%) | 3,712,500 |
5 May 2023 | USD | 7.8 | 7.92 | 7.77 | 7.88 | 7.88 | +0.24 (+3.14%) | 4,184,100 |
4 May 2023 | USD | 7.84 | 7.89 | 7.59 | 7.64 | 7.64 | -0.07 (-0.91%) | 7,282,700 |
3 May 2023 | USD | 7.81 | 7.9 | 7.71 | 7.71 | 7.71 | -0.09 (-1.15%) | 5,498,300 |
2 May 2023 | USD | 8 | 8.01 | 7.61 | 7.8 | 7.8 | -0.23 (-2.86%) | 6,323,200 |
1 May 2023 | USD | 8.13 | 8.2 | 8 | 8.03 | 8.03 | -0.13 (-1.59%) | 3,748,900 |
28 Apr 2023 | USD | 8.08 | 8.23 | 8.08 | 8.16 | 8.16 | +0.1 (+1.24%) | 4,294,400 |
27 Apr 2023 | USD | 7.93 | 8.07 | 7.91 | 8.06 | 8.06 | +0.19 (+2.41%) | 2,871,800 |
26 Apr 2023 | USD | 7.87 | 8.04 | 7.83 | 7.87 | 7.87 | 0.0 (0.0%) | 4,625,800 |
25 Apr 2023 | USD | 7.98 | 7.99 | 7.85 | 7.87 | 7.87 | -0.18 (-2.24%) | 3,191,700 |