Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 9.15 | 9.36 | 8.87 | 9.29 | 9.29 | +0.2 (+2.20%) | 668,000 |
28 Apr 2023 | USD | 8.71 | 9.36 | 8.71 | 9.09 | 9.09 | +0.36 (+4.12%) | 797,500 |
27 Apr 2023 | USD | 8.61 | 9 | 8.52 | 8.73 | 8.73 | +0.18 (+2.11%) | 388,300 |
26 Apr 2023 | USD | 8.42 | 8.67 | 8.42 | 8.55 | 8.55 | +0.11 (+1.30%) | 361,400 |
25 Apr 2023 | USD | 8.84 | 8.84 | 8.42 | 8.44 | 8.44 | -0.5 (-5.59%) | 405,200 |
24 Apr 2023 | USD | 8.94 | 8.99 | 8.775 | 8.94 | 8.94 | -0.02 (-0.22%) | 277,400 |
21 Apr 2023 | USD | 8.48 | 8.99 | 8.48 | 8.96 | 8.96 | +0.46 (+5.41%) | 354,000 |
20 Apr 2023 | USD | 8.42 | 8.63 | 8.42 | 8.5 | 8.5 | 0.0 (0.0%) | 230,700 |
19 Apr 2023 | USD | 8.56 | 8.655 | 8.439 | 8.5 | 8.5 | -0.15 (-1.73%) | 262,200 |
18 Apr 2023 | USD | 8.93 | 8.979 | 8.4 | 8.65 | 8.65 | -0.29 (-3.24%) | 384,900 |
17 Apr 2023 | USD | 8.92 | 9.015 | 8.84 | 8.94 | 8.94 | +0.04 (+0.45%) | 209,900 |
14 Apr 2023 | USD | 9.15 | 9.34 | 8.78 | 8.9 | 8.9 | -0.23 (-2.52%) | 388,000 |
13 Apr 2023 | USD | 8.86 | 9.19 | 8.85 | 9.13 | 9.13 | +0.28 (+3.16%) | 460,000 |
12 Apr 2023 | USD | 9.07 | 9.098 | 8.81 | 8.85 | 8.85 | -0.15 (-1.67%) | 347,400 |
11 Apr 2023 | USD | 8.79 | 9.005 | 8.69 | 9 | 9 | +0.26 (+2.97%) | 482,900 |
10 Apr 2023 | USD | 8.59 | 8.79 | 8.57 | 8.74 | 8.74 | +0.1 (+1.16%) | 503,500 |
6 Apr 2023 | USD | 8.68 | 8.76 | 8.58 | 8.64 | 8.64 | -0.07 (-0.80%) | 262,800 |
5 Apr 2023 | USD | 8.79 | 8.85 | 8.59 | 8.71 | 8.71 | -0.14 (-1.58%) | 217,400 |
4 Apr 2023 | USD | 8.98 | 8.98 | 8.75 | 8.85 | 8.85 | -0.14 (-1.56%) | 276,100 |
3 Apr 2023 | USD | 8.8 | 9.005 | 8.73 | 8.99 | 8.99 | +0.16 (+1.81%) | 558,400 |
31 Mar 2023 | USD | 8.57 | 8.96 | 8.47 | 8.83 | 8.83 | +0.28 (+3.27%) | 416,300 |
30 Mar 2023 | USD | 8.62 | 8.79 | 8.5 | 8.55 | 8.55 | -0.03 (-0.35%) | 397,200 |
29 Mar 2023 | USD | 8.65 | 8.68 | 8.515 | 8.58 | 8.58 | +0.02 (+0.23%) | 260,900 |
28 Mar 2023 | USD | 8.61 | 8.68 | 8.48 | 8.56 | 8.56 | -0.02 (-0.23%) | 598,700 |
27 Mar 2023 | USD | 8.72 | 8.82 | 8.41 | 8.58 | 8.58 | -0.09 (-1.04%) | 519,400 |
24 Mar 2023 | USD | 8.47 | 8.7 | 8.4 | 8.67 | 8.67 | +0.13 (+1.52%) | 379,200 |
23 Mar 2023 | USD | 8.84 | 9 | 8.52 | 8.54 | 8.54 | -0.29 (-3.28%) | 290,800 |
22 Mar 2023 | USD | 9.19 | 9.19 | 8.82 | 8.83 | 8.83 | -0.36 (-3.92%) | 387,800 |
21 Mar 2023 | USD | 8.84 | 9.26 | 8.8 | 9.19 | 9.19 | +0.5 (+5.75%) | 391,100 |
20 Mar 2023 | USD | 8.89 | 8.98 | 8.615 | 8.69 | 8.69 | -0.2 (-2.25%) | 603,400 |