Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 8.1 | 8.58 | 8 | 8.58 | 8.58 | +0.67 (+8.47%) | 432,909 |
2 May 2024 | USD | 8.12 | 8.13 | 7.86 | 7.91 | 7.91 | -0.03 (-0.38%) | 123,349 |
1 May 2024 | USD | 7.83 | 8 | 7.59 | 7.94 | 7.94 | +0.19 (+2.45%) | 97,544 |
30 Apr 2024 | USD | 7.89 | 8.07 | 7.724 | 7.75 | 7.75 | -0.17 (-2.15%) | 177,700 |
29 Apr 2024 | USD | 7.91 | 8.03 | 7.835 | 7.92 | 7.92 | -0.07 (-0.88%) | 119,427 |
26 Apr 2024 | USD | 7.7 | 8.09 | 7.56 | 7.99 | 7.99 | +0.37 (+4.86%) | 266,514 |
25 Apr 2024 | USD | 7.55 | 7.7 | 7.55 | 7.62 | 7.62 | 0.0 (0.0%) | 42,170 |
24 Apr 2024 | USD | 7.91 | 7.91 | 7.49 | 7.62 | 7.62 | -0.18 (-2.31%) | 89,291 |
23 Apr 2024 | USD | 7.81 | 8.04 | 7.635 | 7.8 | 7.8 | +0.08 (+1.04%) | 181,829 |
22 Apr 2024 | USD | 7.3 | 7.76 | 7.13 | 7.72 | 7.72 | +0.54 (+7.52%) | 251,850 |
19 Apr 2024 | USD | 7.09 | 7.27 | 6.93 | 7.18 | 7.18 | +0.16 (+2.28%) | 132,053 |
18 Apr 2024 | USD | 7.17 | 7.21 | 6.9 | 7.02 | 7.02 | -0.03 (-0.43%) | 71,047 |
17 Apr 2024 | USD | 7.255 | 7.28 | 6.85 | 7.05 | 7.05 | -0.18 (-2.49%) | 93,554 |
16 Apr 2024 | USD | 7.02 | 7.34 | 6.78 | 7.23 | 7.23 | +0.2 (+2.84%) | 243,742 |
15 Apr 2024 | USD | 7.47 | 7.58 | 6.96 | 7.03 | 7.03 | -0.51 (-6.76%) | 244,404 |
12 Apr 2024 | USD | 7.79 | 7.79 | 7.4512 | 7.54 | 7.54 | -0.26 (-3.33%) | 107,564 |
11 Apr 2024 | USD | 8 | 8.105 | 7.7 | 7.8 | 7.8 | -0.17 (-2.13%) | 190,558 |
10 Apr 2024 | USD | 8.17 | 8.4 | 7.91 | 7.97 | 7.97 | -0.13 (-1.60%) | 283,855 |
9 Apr 2024 | USD | 8.13 | 8.63 | 7.87 | 8.1 | 8.1 | +0.02 (+0.25%) | 511,683 |
8 Apr 2024 | USD | 7.96 | 8.33 | 7.8685 | 8.08 | 8.08 | +0.08 (+1%) | 350,596 |
5 Apr 2024 | USD | 7.99 | 8.1999 | 7.96 | 8 | 8 | -0.01 (-0.12%) | 387,798 |
4 Apr 2024 | USD | 8.1 | 8.35 | 7.96 | 8.01 | 8.01 | +0.01 (+0.13%) | 240,098 |
3 Apr 2024 | USD | 7.71 | 8.09 | 7.68 | 8 | 8 | +0.28 (+3.63%) | 500,838 |
2 Apr 2024 | USD | 7.55 | 7.78 | 7.5334 | 7.72 | 7.72 | +0.02 (+0.26%) | 81,672 |
1 Apr 2024 | USD | 7.83 | 7.934 | 7.63 | 7.7 | 7.7 | -0.25 (-3.14%) | 55,989 |
28 Mar 2024 | USD | 7.7 | 7.99 | 7.6594 | 7.95 | 7.95 | +0.23 (+2.98%) | 58,428 |
27 Mar 2024 | USD | 7.75 | 7.79 | 7.49 | 7.72 | 7.72 | -0.03 (-0.39%) | 53,233 |
26 Mar 2024 | USD | 7.89 | 7.89 | 7.61 | 7.75 | 7.75 | 0.0 (0.0%) | 35,257 |
25 Mar 2024 | USD | 7.82 | 8.08 | 7.74 | 7.75 | 7.75 | -0.2 (-2.52%) | 182,544 |
22 Mar 2024 | USD | 8.09 | 8.09 | 7.864 | 7.95 | 7.95 | -0.02 (-0.25%) | 26,512 |