Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 8.19 | 8.19 | 8.06 | 8.07 | 8.07 | -0.12 (-1.47%) | 7,818,094 |
15 May 2024 | USD | 8.2 | 8.2 | 8.07 | 8.19 | 8.19 | -0.03 (-0.36%) | 8,268,362 |
14 May 2024 | USD | 8.06 | 8.22 | 8.05 | 8.22 | 8.22 | +0.13 (+1.61%) | 6,181,383 |
13 May 2024 | USD | 8.08 | 8.1 | 8.04 | 8.09 | 8.09 | +0.03 (+0.37%) | 2,427,417 |
10 May 2024 | USD | 8.04 | 8.11 | 8.02 | 8.06 | 8.06 | +0.12 (+1.51%) | 3,958,147 |
9 May 2024 | USD | 7.99 | 7.99 | 7.93 | 7.94 | 7.94 | -0.06 (-0.75%) | 5,781,385 |
8 May 2024 | USD | 7.93 | 8.01 | 7.9 | 8 | 8 | +0.05 (+0.63%) | 3,756,978 |
7 May 2024 | USD | 8.1 | 8.1 | 7.94 | 7.95 | 7.95 | -0.17 (-2.09%) | 5,109,711 |
6 May 2024 | USD | 8.09 | 8.13 | 8.05 | 8.12 | 8.12 | -0.03 (-0.37%) | 8,114,397 |
3 May 2024 | USD | 8 | 8.16 | 7.995 | 8.15 | 8.15 | +0.31 (+3.95%) | 9,963,852 |
2 May 2024 | USD | 7.69 | 7.875 | 7.64 | 7.84 | 7.84 | +0.29 (+3.84%) | 7,131,230 |
1 May 2024 | USD | 7.7 | 7.76 | 7.5301 | 7.55 | 7.55 | -0.15 (-1.95%) | 13,377,310 |
30 Apr 2024 | USD | 7.77 | 7.86 | 7.67 | 7.7 | 7.7 | -0.09 (-1.16%) | 6,990,403 |
29 Apr 2024 | USD | 7.78 | 7.805 | 7.68 | 7.79 | 7.79 | 0.0 (0.0%) | 4,697,412 |
26 Apr 2024 | USD | 7.72 | 7.79 | 7.655 | 7.79 | 7.79 | +0.03 (+0.39%) | 10,510,390 |
25 Apr 2024 | USD | 7.6 | 7.79 | 7.57 | 7.76 | 7.76 | +0.06 (+0.78%) | 12,049,630 |
24 Apr 2024 | USD | 7.68 | 7.7994 | 7.425 | 7.7 | 7.7 | +0.1 (+1.32%) | 13,795,840 |
23 Apr 2024 | USD | 7.47 | 7.61 | 7.46 | 7.6 | 7.6 | +0.12 (+1.60%) | 8,395,956 |
22 Apr 2024 | USD | 7.44 | 7.5297 | 7.35 | 7.48 | 7.48 | +0.08 (+1.08%) | 10,646,690 |
19 Apr 2024 | USD | 7.51 | 7.61 | 7.38 | 7.4 | 7.4 | -0.13 (-1.73%) | 15,424,770 |
18 Apr 2024 | USD | 7.59 | 7.61 | 7.475 | 7.53 | 7.53 | -0.06 (-0.79%) | 12,083,660 |
17 Apr 2024 | USD | 7.7 | 7.715 | 7.56 | 7.59 | 7.59 | -0.07 (-0.91%) | 11,500,250 |
16 Apr 2024 | USD | 7.7 | 7.71 | 7.63 | 7.66 | 7.66 | -0.16 (-2.05%) | 7,835,905 |
15 Apr 2024 | USD | 8.03 | 8.03 | 7.75 | 7.82 | 7.82 | -0.15 (-1.88%) | 7,462,275 |
12 Apr 2024 | USD | 8.1 | 8.11 | 7.97 | 7.97 | 7.97 | -0.21 (-2.57%) | 9,790,126 |
11 Apr 2024 | USD | 8.18 | 8.19 | 8.06 | 8.18 | 8.18 | 0.0 (0.0%) | 5,972,610 |
10 Apr 2024 | USD | 8.23 | 8.32 | 8.16 | 8.18 | 8.18 | -0.09 (-1.09%) | 8,863,257 |
9 Apr 2024 | USD | 8.22 | 8.29 | 8.15 | 8.27 | 8.27 | +0.09 (+1.10%) | 7,035,892 |
8 Apr 2024 | USD | 8.13 | 8.23 | 8.075 | 8.18 | 8.18 | +0.12 (+1.49%) | 5,575,859 |
5 Apr 2024 | USD | 7.99 | 8.08 | 7.94 | 8.06 | 8.06 | +0.06 (+0.75%) | 4,837,902 |