Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 8.03 | 8.06 | 7.92 | 8.05 | 8.05 | +0.01 (+0.12%) | 2,566,300 |
21 Apr 2023 | USD | 8.05 | 8.07 | 7.95 | 8.04 | 8.04 | -0.02 (-0.25%) | 3,046,700 |
20 Apr 2023 | USD | 7.97 | 8.1 | 7.97 | 8.06 | 8.06 | -0.01 (-0.12%) | 2,817,100 |
19 Apr 2023 | USD | 7.95 | 8.11 | 7.91 | 8.07 | 8.07 | +0.08 (+1.00%) | 3,034,900 |
18 Apr 2023 | USD | 8.07 | 8.1 | 7.94 | 7.99 | 7.99 | -0.08 (-0.99%) | 2,599,800 |
17 Apr 2023 | USD | 7.84 | 8.13 | 7.81 | 8.07 | 8.07 | +0.18 (+2.28%) | 3,920,000 |
14 Apr 2023 | USD | 7.97 | 8.03 | 7.8 | 7.89 | 7.89 | -0.04 (-0.50%) | 3,109,900 |
13 Apr 2023 | USD | 7.9 | 7.95 | 7.76 | 7.93 | 7.93 | +0.05 (+0.63%) | 3,687,700 |
12 Apr 2023 | USD | 7.99 | 8.01 | 7.85 | 7.88 | 7.88 | -0.04 (-0.51%) | 2,678,400 |
11 Apr 2023 | USD | 7.88 | 7.96 | 7.8 | 7.92 | 7.92 | +0.12 (+1.54%) | 2,822,700 |
10 Apr 2023 | USD | 7.81 | 7.89 | 7.66 | 7.8 | 7.8 | 0.0 (0.0%) | 3,352,200 |
6 Apr 2023 | USD | 7.85 | 7.88 | 7.79 | 7.8 | 7.8 | -0.04 (-0.51%) | 3,680,400 |
5 Apr 2023 | USD | 7.84 | 7.91 | 7.79 | 7.84 | 7.84 | -0.05 (-0.63%) | 6,856,200 |
4 Apr 2023 | USD | 7.98 | 8.01 | 7.82 | 7.89 | 7.89 | -0.05 (-0.63%) | 3,674,700 |
3 Apr 2023 | USD | 8 | 8.03 | 7.91 | 7.94 | 7.94 | -0.06 (-0.75%) | 5,541,400 |
31 Mar 2023 | USD | 7.87 | 8.01 | 7.85 | 8 | 8 | +0.16 (+2.04%) | 3,727,900 |
30 Mar 2023 | USD | 7.86 | 7.92 | 7.78 | 7.84 | 7.84 | -0.16 (-2%) | 3,256,800 |
29 Mar 2023 | USD | 8.06 | 8.1 | 7.95 | 8 | 8 | +0.05 (+0.63%) | 5,269,300 |
28 Mar 2023 | USD | 7.85 | 7.99 | 7.82 | 7.95 | 7.95 | +0.07 (+0.89%) | 4,161,900 |
27 Mar 2023 | USD | 7.88 | 7.92 | 7.79 | 7.88 | 7.88 | +0.17 (+2.20%) | 5,296,200 |
24 Mar 2023 | USD | 7.56 | 7.73 | 7.4 | 7.71 | 7.71 | +0.13 (+1.72%) | 5,800,300 |
23 Mar 2023 | USD | 7.81 | 7.92 | 7.55 | 7.58 | 7.58 | -0.17 (-2.19%) | 6,171,700 |
22 Mar 2023 | USD | 8.02 | 8.03 | 7.75 | 7.75 | 7.75 | -0.28 (-3.49%) | 4,685,700 |
21 Mar 2023 | USD | 7.93 | 8.12 | 7.93 | 8.03 | 8.03 | +0.27 (+3.48%) | 4,168,800 |
20 Mar 2023 | USD | 7.82 | 7.91 | 7.73 | 7.76 | 7.76 | +0.04 (+0.52%) | 5,293,700 |
17 Mar 2023 | USD | 7.98 | 7.99 | 7.7 | 7.72 | 7.72 | -0.3 (-3.74%) | 9,602,800 |
16 Mar 2023 | USD | 7.95 | 8.08 | 7.78 | 8.02 | 8.02 | +0.02 (+0.25%) | 5,577,400 |
15 Mar 2023 | USD | 8.11 | 8.13 | 7.83 | 8 | 8 | -0.32 (-3.85%) | 7,134,500 |
14 Mar 2023 | USD | 8.25 | 8.51 | 8.21 | 8.32 | 8.32 | +0.3 (+3.74%) | 7,114,700 |
13 Mar 2023 | USD | 8.05 | 8.15 | 7.83 | 8.02 | 8.02 | -0.19 (-2.31%) | 6,276,400 |