Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 8.96 | 9.425 | 8.93 | 9.32 | 9.32 | +0.3 (+3.33%) | 918,400 |
5 Jun 2023 | USD | 9.16 | 9.175 | 8.88 | 9.02 | 9.02 | -0.12 (-1.31%) | 1,056,500 |
2 Jun 2023 | USD | 8.54 | 9.27 | 8.47 | 9.14 | 9.14 | +0.87 (+10.52%) | 4,081,100 |
1 Jun 2023 | USD | 8.24 | 8.465 | 8.22 | 8.27 | 8.27 | +0.04 (+0.49%) | 1,260,000 |
31 May 2023 | USD | 8.32 | 8.45 | 8.15 | 8.23 | 8.23 | 0.0 (0.0%) | 1,559,100 |
30 May 2023 | USD | 8.28 | 8.41 | 8.11 | 8.23 | 8.23 | +0.03 (+0.37%) | 1,267,700 |
26 May 2023 | USD | 7.97 | 8.41 | 7.97 | 8.2 | 8.2 | +0.3 (+3.80%) | 2,052,700 |
25 May 2023 | USD | 7.91 | 8.11 | 7.765 | 7.9 | 7.9 | +0.02 (+0.25%) | 1,298,200 |
24 May 2023 | USD | 7.91 | 7.95 | 7.755 | 7.88 | 7.88 | -0.08 (-1.01%) | 1,089,600 |
23 May 2023 | USD | 7.92 | 8.26 | 7.91 | 7.96 | 7.96 | +0.04 (+0.51%) | 993,200 |
22 May 2023 | USD | 7.91 | 7.98 | 7.74 | 7.92 | 7.92 | +0.04 (+0.51%) | 1,364,200 |
19 May 2023 | USD | 8.11 | 8.11 | 7.82 | 7.88 | 7.88 | -0.16 (-1.99%) | 1,215,600 |
18 May 2023 | USD | 8.16 | 8.23 | 7.96 | 8.04 | 8.04 | -0.15 (-1.83%) | 1,351,400 |
17 May 2023 | USD | 7.88 | 8.32 | 7.87 | 8.19 | 8.19 | +0.4 (+5.13%) | 1,122,000 |
16 May 2023 | USD | 8.01 | 8.052 | 7.78 | 7.79 | 7.79 | -0.24 (-2.99%) | 844,100 |
15 May 2023 | USD | 7.84 | 8.06 | 7.76 | 8.03 | 8.03 | +0.22 (+2.82%) | 903,800 |
12 May 2023 | USD | 7.94 | 8.05 | 7.785 | 7.81 | 7.81 | -0.12 (-1.51%) | 736,100 |
11 May 2023 | USD | 7.89 | 7.96 | 7.78 | 7.93 | 7.93 | -0.07 (-0.88%) | 812,400 |
10 May 2023 | USD | 8.25 | 8.25 | 7.82 | 8 | 8 | -0.15 (-1.84%) | 1,316,100 |
9 May 2023 | USD | 8.06 | 8.195 | 7.875 | 8.15 | 8.15 | +0.05 (+0.62%) | 961,700 |
8 May 2023 | USD | 7.85 | 8.22 | 7.82 | 8.1 | 8.1 | +0.01 (+0.12%) | 1,428,400 |
5 May 2023 | USD | 7.78 | 8.245 | 7.75 | 8.09 | 8.09 | +0.44 (+5.75%) | 1,619,900 |
4 May 2023 | USD | 8.84 | 8.85 | 7.61 | 7.65 | 7.65 | -1.89 (-19.81%) | 4,164,900 |
3 May 2023 | USD | 9.35 | 9.845 | 9.3 | 9.54 | 9.54 | +0.17 (+1.81%) | 1,303,900 |
2 May 2023 | USD | 9.59 | 9.6 | 9.15 | 9.37 | 9.37 | -0.23 (-2.40%) | 1,765,400 |
1 May 2023 | USD | 9.41 | 9.61 | 9.26 | 9.6 | 9.6 | +0.11 (+1.16%) | 1,196,800 |
28 Apr 2023 | USD | 9 | 9.57 | 9 | 9.49 | 9.49 | +0.5 (+5.56%) | 1,034,500 |
27 Apr 2023 | USD | 8.91 | 9.045 | 8.87 | 8.99 | 8.99 | +0.09 (+1.01%) | 916,200 |
26 Apr 2023 | USD | 9.06 | 9.25 | 8.88 | 8.9 | 8.9 | -0.17 (-1.87%) | 688,400 |
25 Apr 2023 | USD | 9.26 | 9.35 | 9.05 | 9.07 | 9.07 | -0.32 (-3.41%) | 681,100 |