Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2024 | USD | 7.9 | 7.97 | 7.81 | 7.84 | 7.84 | -0.04 (-0.51%) | 86,647 |
19 Apr 2024 | USD | 7.75 | 7.99 | 7.74 | 7.88 | 7.88 | +0.08 (+1.03%) | 115,800 |
18 Apr 2024 | USD | 7.83 | 7.96 | 7.68 | 7.8 | 7.8 | -0.02 (-0.26%) | 129,700 |
17 Apr 2024 | USD | 8.18 | 8.33 | 7.81 | 7.82 | 7.82 | -0.44 (-5.33%) | 81,800 |
16 Apr 2024 | USD | 8.13 | 8.35 | 8.03 | 8.26 | 8.26 | +0.12 (+1.47%) | 93,200 |
15 Apr 2024 | USD | 8.18 | 8.23 | 8.04 | 8.14 | 8.14 | -0.04 (-0.49%) | 100,600 |
12 Apr 2024 | USD | 8.19 | 8.24 | 8.025 | 8.18 | 8.18 | -0.07 (-0.85%) | 108,000 |
11 Apr 2024 | USD | 8.04 | 8.35 | 8.04 | 8.25 | 8.25 | +0.23 (+2.87%) | 123,100 |
10 Apr 2024 | USD | 8.16 | 8.23 | 7.98 | 8.02 | 8.02 | -0.36 (-4.30%) | 118,300 |
9 Apr 2024 | USD | 8.53 | 8.64 | 8.36 | 8.38 | 8.38 | -0.12 (-1.41%) | 75,400 |
8 Apr 2024 | USD | 8.52 | 8.53 | 8.36 | 8.5 | 8.5 | 0.0 (0.0%) | 83,200 |
5 Apr 2024 | USD | 8.85 | 8.87 | 8.45 | 8.5 | 8.5 | -0.39 (-4.39%) | 84,500 |
4 Apr 2024 | USD | 9.02 | 9.135 | 8.86 | 8.89 | 8.89 | -0.06 (-0.67%) | 102,000 |
3 Apr 2024 | USD | 8.81 | 9.06 | 8.81 | 8.95 | 8.95 | +0.11 (+1.24%) | 81,500 |
2 Apr 2024 | USD | 9.34 | 9.34 | 8.83 | 8.84 | 8.84 | -0.54 (-5.76%) | 88,400 |
1 Apr 2024 | USD | 9.43 | 9.43 | 9.26 | 9.38 | 9.38 | -0.05 (-0.53%) | 187,200 |
28 Mar 2024 | USD | 9.44 | 9.7 | 9.4 | 9.43 | 9.43 | +0.05 (+0.53%) | 181,300 |
27 Mar 2024 | USD | 9.15 | 9.47 | 9.15 | 9.38 | 9.38 | +0.29 (+3.19%) | 174,500 |
26 Mar 2024 | USD | 9.14 | 9.24 | 9.076 | 9.09 | 9.09 | +0.02 (+0.22%) | 94,500 |
25 Mar 2024 | USD | 9.09 | 9.25 | 8.8 | 9.07 | 9.07 | -0.08 (-0.87%) | 157,500 |
22 Mar 2024 | USD | 9.54 | 9.54 | 9.112 | 9.15 | 9.15 | -0.34 (-3.58%) | 124,600 |
21 Mar 2024 | USD | 9.47 | 9.7 | 9.44 | 9.49 | 9.49 | +0.05 (+0.53%) | 101,000 |
20 Mar 2024 | USD | 9.37 | 9.56 | 9.29 | 9.44 | 9.44 | +0.02 (+0.21%) | 148,000 |
19 Mar 2024 | USD | 9.54 | 9.67 | 9.35 | 9.42 | 9.42 | -0.14 (-1.46%) | 115,000 |
18 Mar 2024 | USD | 9.66 | 9.85 | 9.43 | 9.56 | 9.56 | -0.04 (-0.42%) | 242,400 |
15 Mar 2024 | USD | 9.23 | 9.66 | 9.15 | 9.6 | 9.6 | +0.28 (+3.00%) | 2,403,400 |
14 Mar 2024 | USD | 9.46 | 9.47 | 9.23 | 9.32 | 9.32 | -0.16 (-1.69%) | 164,800 |
13 Mar 2024 | USD | 9.47 | 9.57 | 9.31 | 9.48 | 9.48 | 0.0 (0.0%) | 135,700 |
12 Mar 2024 | USD | 9.24 | 9.52 | 9.19 | 9.48 | 9.48 | +0.14 (+1.50%) | 172,100 |
11 Mar 2024 | USD | 9.77 | 10 | 9.04 | 9.34 | 9.34 | -0.57 (-5.75%) | 278,600 |