Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 8.05 | 8.32 | 8.002 | 8.24 | 8.24 | +0.21 (+2.62%) | 63,200 |
31 May 2023 | USD | 8.09 | 8.2 | 8.01 | 8.03 | 8.03 | -0.06 (-0.74%) | 79,500 |
30 May 2023 | USD | 8.37 | 8.37 | 8.07 | 8.09 | 8.09 | -0.21 (-2.53%) | 45,300 |
26 May 2023 | USD | 8.36 | 8.36 | 8.2 | 8.3 | 8.3 | -0.11 (-1.31%) | 27,300 |
25 May 2023 | USD | 8.47 | 8.47 | 8.24 | 8.41 | 8.41 | -0.07 (-0.83%) | 113,300 |
24 May 2023 | USD | 7.91 | 8.49 | 7.85 | 8.48 | 8.48 | +0.42 (+5.21%) | 97,800 |
23 May 2023 | USD | 8.59 | 8.71 | 7.99 | 8.06 | 8.06 | -0.53 (-6.17%) | 92,100 |
22 May 2023 | USD | 8.63 | 9.04 | 8.46 | 8.59 | 8.59 | -0.12 (-1.38%) | 62,500 |
19 May 2023 | USD | 8.74 | 9.09 | 8.4 | 8.71 | 8.71 | +0.16 (+1.87%) | 115,900 |
18 May 2023 | USD | 8.218 | 8.795 | 8.218 | 8.55 | 8.55 | +0.02 (+0.23%) | 64,900 |
17 May 2023 | USD | 7.99 | 8.6 | 7.96 | 8.53 | 8.53 | +0.505 (+6.29%) | 88,500 |
16 May 2023 | USD | 7.79 | 8.195 | 7.79 | 8.025 | 8.025 | +0.325 (+4.22%) | 106,500 |
15 May 2023 | USD | 8.13 | 8.24 | 7.7 | 7.7 | 7.7 | -0.3 (-3.75%) | 111,700 |
12 May 2023 | USD | 8 | 8.62 | 7.9 | 8 | 8 | -0.04 (-0.50%) | 59,700 |
11 May 2023 | USD | 8.12 | 8.47 | 7.95 | 8.04 | 8.04 | -0.15 (-1.83%) | 30,800 |
10 May 2023 | USD | 8.14 | 8.43 | 8.08 | 8.19 | 8.19 | +0.05 (+0.61%) | 32,800 |
9 May 2023 | USD | 8.145 | 8.5 | 8 | 8.14 | 8.14 | +0.2 (+2.52%) | 25,100 |
8 May 2023 | USD | 8.31 | 8.31 | 7.86 | 7.94 | 7.94 | -0.08 (-1.00%) | 162,200 |
5 May 2023 | USD | 8 | 8.18 | 8 | 8.02 | 8.02 | +0.05 (+0.63%) | 20,700 |
4 May 2023 | USD | 8.07 | 8.155 | 7.97 | 7.97 | 7.97 | -0.05 (-0.62%) | 32,200 |
3 May 2023 | USD | 8.021 | 8.6 | 7.86 | 8.02 | 8.02 | +0.22 (+2.82%) | 34,700 |
2 May 2023 | USD | 8 | 8.25 | 7.8 | 7.8 | 7.8 | -0.28 (-3.47%) | 53,700 |
1 May 2023 | USD | 8.365 | 8.433 | 8.08 | 8.08 | 8.08 | -0.13 (-1.58%) | 22,400 |
28 Apr 2023 | USD | 8.08 | 8.285 | 7.95 | 8.21 | 8.21 | +0.11 (+1.36%) | 25,800 |
27 Apr 2023 | USD | 8.19 | 8.23 | 8.07 | 8.1 | 8.1 | -0.02 (-0.25%) | 14,700 |
26 Apr 2023 | USD | 8.46 | 8.566 | 7.95 | 8.12 | 8.12 | -0.15 (-1.81%) | 56,400 |
25 Apr 2023 | USD | 8.5 | 8.53 | 8.205 | 8.27 | 8.27 | -0.32 (-3.73%) | 18,900 |
24 Apr 2023 | USD | 8.38 | 8.94 | 8.25 | 8.59 | 8.59 | +0.34 (+4.12%) | 17,300 |
21 Apr 2023 | USD | 8.52 | 8.76 | 8.25 | 8.25 | 8.25 | -0.18 (-2.14%) | 25,200 |
20 Apr 2023 | USD | 8.49 | 8.68 | 8.43 | 8.43 | 8.43 | +0.02 (+0.24%) | 19,400 |