Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 7.68 | 8.07 | 7.64 | 7.97 | 7.97 | +0.23 (+2.97%) | 1,100,300 |
5 Jun 2023 | USD | 7.74 | 7.99 | 7.615 | 7.74 | 7.74 | +0.07 (+0.91%) | 982,300 |
2 Jun 2023 | USD | 7.66 | 7.74 | 7.55 | 7.67 | 7.67 | +0.08 (+1.05%) | 947,000 |
1 Jun 2023 | USD | 7.52 | 7.71 | 7.34 | 7.59 | 7.59 | +0.09 (+1.20%) | 1,346,400 |
31 May 2023 | USD | 7.5 | 7.58 | 7.26 | 7.5 | 7.5 | 0.0 (0.0%) | 1,286,800 |
30 May 2023 | USD | 7.8 | 7.84 | 7.32 | 7.5 | 7.5 | -0.29 (-3.72%) | 1,746,400 |
26 May 2023 | USD | 7.98 | 8.05 | 7.73 | 7.79 | 7.79 | -0.12 (-1.52%) | 956,600 |
25 May 2023 | USD | 8 | 8.09 | 7.82 | 7.91 | 7.91 | -0.07 (-0.88%) | 1,361,100 |
24 May 2023 | USD | 8.675 | 8.675 | 7.9 | 7.98 | 7.98 | -0.73 (-8.38%) | 1,686,700 |
23 May 2023 | USD | 8.16 | 8.97 | 8.02 | 8.71 | 8.71 | +0.6 (+7.40%) | 2,506,300 |
22 May 2023 | USD | 8.01 | 8.29 | 7.82 | 8.11 | 8.11 | +0.42 (+5.46%) | 1,953,800 |
19 May 2023 | USD | 7.85 | 7.97 | 7.67 | 7.69 | 7.69 | -0.1 (-1.28%) | 726,800 |
18 May 2023 | USD | 8.15 | 8.19 | 7.76 | 7.79 | 7.79 | -0.36 (-4.42%) | 761,700 |
17 May 2023 | USD | 7.95 | 8.182 | 7.8 | 8.15 | 8.15 | +0.22 (+2.77%) | 839,500 |
16 May 2023 | USD | 8.35 | 8.46 | 7.87 | 7.93 | 7.93 | -0.37 (-4.46%) | 766,400 |
15 May 2023 | USD | 8.39 | 8.49 | 8.13 | 8.3 | 8.3 | 0.0 (0.0%) | 668,600 |
12 May 2023 | USD | 8.4 | 8.51 | 8.18 | 8.3 | 8.3 | 0.0 (0.0%) | 843,600 |
11 May 2023 | USD | 8.355 | 8.48 | 8.11 | 8.3 | 8.3 | +0.36 (+4.53%) | 1,279,200 |
10 May 2023 | USD | 8 | 8.04 | 7.6 | 7.94 | 7.94 | -0.1 (-1.24%) | 712,400 |
9 May 2023 | USD | 7.95 | 8.13 | 7.75 | 8.04 | 8.04 | +0.03 (+0.37%) | 770,300 |
8 May 2023 | USD | 8.22 | 8.22 | 7.85 | 8.01 | 8.01 | -0.05 (-0.62%) | 716,400 |
5 May 2023 | USD | 7.81 | 8.07 | 7.7 | 8.06 | 8.06 | +0.37 (+4.81%) | 594,200 |
4 May 2023 | USD | 7.9 | 7.908 | 7.615 | 7.69 | 7.69 | -0.14 (-1.79%) | 557,400 |
3 May 2023 | USD | 8.14 | 8.26 | 7.75 | 7.83 | 7.83 | -0.23 (-2.85%) | 702,200 |
2 May 2023 | USD | 8.54 | 8.55 | 7.905 | 8.06 | 8.06 | -0.48 (-5.62%) | 1,074,700 |
1 May 2023 | USD | 9 | 9.01 | 8.5 | 8.54 | 8.54 | -0.33 (-3.72%) | 539,200 |
28 Apr 2023 | USD | 8.65 | 9 | 8.625 | 8.87 | 8.87 | +0.19 (+2.19%) | 522,200 |
27 Apr 2023 | USD | 8.57 | 8.72 | 8.53 | 8.68 | 8.68 | +0.19 (+2.24%) | 348,600 |
26 Apr 2023 | USD | 8.51 | 8.6 | 8.35 | 8.49 | 8.49 | +0.02 (+0.24%) | 318,500 |
25 Apr 2023 | USD | 8.5 | 8.615 | 8.46 | 8.47 | 8.47 | -0.12 (-1.40%) | 263,200 |