Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | USD | 8.35 | 8.5997 | 8.02 | 8.08 | 8.08 | -0.15 (-1.82%) | 460,300 |
24 May 2024 | USD | 8.04 | 8.32 | 7.96 | 8.23 | 8.23 | +0.23 (+2.88%) | 310,495 |
23 May 2024 | USD | 8.17 | 8.2 | 7.86 | 8 | 8 | -0.14 (-1.72%) | 430,156 |
22 May 2024 | USD | 8.07 | 8.2 | 7.95 | 8.14 | 8.14 | +0.07 (+0.87%) | 345,882 |
21 May 2024 | USD | 8.15 | 8.185 | 7.93 | 8.07 | 8.07 | -0.31 (-3.70%) | 554,095 |
20 May 2024 | USD | 8.67 | 8.83 | 8.3 | 8.38 | 8.38 | -0.29 (-3.34%) | 590,047 |
17 May 2024 | USD | 8.1 | 8.7599 | 8 | 8.67 | 8.67 | +0.56 (+6.91%) | 765,159 |
16 May 2024 | USD | 8.27 | 8.27 | 8.02 | 8.11 | 8.11 | -0.14 (-1.70%) | 308,824 |
15 May 2024 | USD | 8.35 | 8.42 | 7.94 | 8.25 | 8.25 | +0.07 (+0.86%) | 739,569 |
14 May 2024 | USD | 7.83 | 8.49 | 7.82 | 8.18 | 8.18 | +0.42 (+5.41%) | 1,286,811 |
13 May 2024 | USD | 7.84 | 7.86 | 7.27 | 7.76 | 7.76 | +0.12 (+1.57%) | 1,247,233 |
10 May 2024 | USD | 7 | 7.82 | 7 | 7.64 | 7.64 | +0.99 (+14.89%) | 1,321,776 |
9 May 2024 | USD | 8.6 | 8.68 | 6.44 | 6.65 | 6.65 | -3.22 (-32.62%) | 2,633,618 |
8 May 2024 | USD | 10.25 | 10.3711 | 9.82 | 9.87 | 9.87 | -0.61 (-5.82%) | 388,365 |
7 May 2024 | USD | 10.37 | 10.76 | 10.31 | 10.48 | 10.48 | +0.1 (+0.96%) | 238,598 |
6 May 2024 | USD | 10.34 | 10.57 | 10.31 | 10.38 | 10.38 | +0.15 (+1.47%) | 244,492 |
3 May 2024 | USD | 10.48 | 10.54 | 9.9 | 10.23 | 10.23 | -0.13 (-1.25%) | 396,505 |
2 May 2024 | USD | 10.32 | 10.5 | 10.18 | 10.36 | 10.36 | +0.27 (+2.68%) | 281,711 |
1 May 2024 | USD | 10.13 | 10.6 | 10.03 | 10.09 | 10.09 | -0.17 (-1.66%) | 226,906 |
30 Apr 2024 | USD | 10.13 | 10.925 | 10.01 | 10.26 | 10.26 | 0.0 (0.0%) | 368,977 |
29 Apr 2024 | USD | 9.9 | 10.26 | 9.84 | 10.26 | 10.26 | +0.52 (+5.34%) | 234,584 |
26 Apr 2024 | USD | 9.3 | 9.83 | 9.3 | 9.74 | 9.74 | +0.49 (+5.30%) | 205,262 |
25 Apr 2024 | USD | 8.84 | 9.3479 | 8.84 | 9.25 | 9.25 | +0.18 (+1.98%) | 244,278 |
24 Apr 2024 | USD | 9.05 | 9.21 | 8.86 | 9.07 | 9.07 | -0.02 (-0.22%) | 257,425 |
23 Apr 2024 | USD | 8.64 | 9.31 | 8.64 | 9.09 | 9.09 | +0.46 (+5.33%) | 240,335 |
22 Apr 2024 | USD | 8.39 | 8.6595 | 8.28 | 8.63 | 8.63 | +0.24 (+2.86%) | 242,811 |
19 Apr 2024 | USD | 8.5 | 8.75 | 8.25 | 8.39 | 8.39 | -0.24 (-2.78%) | 284,469 |
18 Apr 2024 | USD | 8.7 | 8.88 | 8.5427 | 8.63 | 8.63 | -0.13 (-1.48%) | 269,121 |
17 Apr 2024 | USD | 9.21 | 9.35 | 8.75 | 8.76 | 8.76 | -0.38 (-4.16%) | 266,986 |
16 Apr 2024 | USD | 9.2 | 9.32 | 9.05 | 9.14 | 9.14 | -0.2 (-2.14%) | 255,974 |