Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 7.49 | 7.95 | 7.25 | 7.65 | 7.65 | +0.18 (+2.41%) | 1,525,200 |
5 Jun 2023 | USD | 7.84 | 7.9 | 7.32 | 7.47 | 7.47 | -0.46 (-5.80%) | 761,200 |
2 Jun 2023 | USD | 7.93 | 8.07 | 7.8 | 7.93 | 7.93 | +0.03 (+0.38%) | 367,100 |
1 Jun 2023 | USD | 7.59 | 7.955 | 7.43 | 7.9 | 7.9 | +0.29 (+3.81%) | 366,500 |
31 May 2023 | USD | 7.26 | 7.64 | 7.21 | 7.61 | 7.61 | +0.31 (+4.25%) | 850,900 |
30 May 2023 | USD | 7.5 | 7.74 | 7.225 | 7.3 | 7.3 | -0.15 (-2.01%) | 344,000 |
26 May 2023 | USD | 7.61 | 7.83 | 7.415 | 7.45 | 7.45 | -0.21 (-2.74%) | 440,800 |
25 May 2023 | USD | 8.31 | 8.31 | 7.64 | 7.66 | 7.66 | -0.51 (-6.24%) | 469,500 |
24 May 2023 | USD | 8.16 | 8.38 | 8.05 | 8.17 | 8.17 | -0.08 (-0.97%) | 237,000 |
23 May 2023 | USD | 8.16 | 8.455 | 8.16 | 8.25 | 8.25 | +0.07 (+0.86%) | 316,800 |
22 May 2023 | USD | 8.11 | 8.29 | 7.97 | 8.18 | 8.18 | +0.04 (+0.49%) | 430,300 |
19 May 2023 | USD | 8.26 | 8.54 | 8.14 | 8.14 | 8.14 | -0.12 (-1.45%) | 311,500 |
18 May 2023 | USD | 8.12 | 8.449 | 8.01 | 8.26 | 8.26 | +0.03 (+0.36%) | 537,400 |
17 May 2023 | USD | 8.32 | 8.5 | 8.15 | 8.23 | 8.23 | -0.09 (-1.08%) | 335,200 |
16 May 2023 | USD | 8.68 | 8.76 | 8 | 8.32 | 8.32 | -0.36 (-4.15%) | 1,931,200 |
15 May 2023 | USD | 8.3 | 8.76 | 8.22 | 8.68 | 8.68 | +0.33 (+3.95%) | 325,300 |
12 May 2023 | USD | 8.58 | 8.6 | 8.35 | 8.35 | 8.35 | -0.29 (-3.36%) | 200,700 |
11 May 2023 | USD | 8.4 | 8.76 | 8.341 | 8.64 | 8.64 | +0.16 (+1.89%) | 331,000 |
10 May 2023 | USD | 8.24 | 8.69 | 8.1 | 8.48 | 8.48 | +0.24 (+2.91%) | 543,300 |
9 May 2023 | USD | 9.35 | 9.36 | 7.53 | 8.24 | 8.24 | -1.6 (-16.26%) | 1,088,900 |
8 May 2023 | USD | 9.6 | 9.87 | 9.596 | 9.84 | 9.84 | +0.26 (+2.71%) | 204,400 |
5 May 2023 | USD | 9.34 | 9.65 | 9.3 | 9.58 | 9.58 | +0.32 (+3.46%) | 200,400 |
4 May 2023 | USD | 9.32 | 9.47 | 9.106 | 9.26 | 9.26 | -0.06 (-0.64%) | 228,200 |
3 May 2023 | USD | 9.52 | 9.52 | 8.95 | 9.32 | 9.32 | -0.13 (-1.38%) | 246,100 |
2 May 2023 | USD | 9.67 | 9.7 | 9.35 | 9.45 | 9.45 | -0.24 (-2.48%) | 230,200 |
1 May 2023 | USD | 9.57 | 9.69 | 9.51 | 9.69 | 9.69 | +0.03 (+0.31%) | 224,200 |
28 Apr 2023 | USD | 9.48 | 9.7 | 9.36 | 9.66 | 9.66 | +0.14 (+1.47%) | 245,600 |
27 Apr 2023 | USD | 9.17 | 9.58 | 9.125 | 9.52 | 9.52 | +0.42 (+4.62%) | 290,200 |
26 Apr 2023 | USD | 9 | 9.15 | 8.9 | 9.1 | 9.1 | +0.18 (+2.02%) | 287,300 |
25 Apr 2023 | USD | 9.36 | 9.36 | 8.81 | 8.92 | 8.92 | -0.54 (-5.71%) | 258,100 |