Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | USD | 8.71 | 8.71 | 8.31 | 8.42 | 8.42 | -0.34 (-3.88%) | 5,082,600 |
21 May 2024 | USD | 8.8 | 8.81 | 8.66 | 8.76 | 8.76 | -0.08 (-0.90%) | 2,526,500 |
20 May 2024 | USD | 8.81 | 9.02 | 8.77 | 8.84 | 8.84 | +0.19 (+2.20%) | 2,644,800 |
17 May 2024 | USD | 8.64 | 8.71 | 8.59 | 8.65 | 8.65 | +0.02 (+0.23%) | 1,986,500 |
16 May 2024 | USD | 8.8 | 8.81 | 8.62 | 8.63 | 8.63 | -0.2 (-2.27%) | 1,491,600 |
15 May 2024 | USD | 8.61 | 8.84 | 8.48 | 8.83 | 8.83 | +0.24 (+2.79%) | 858,200 |
14 May 2024 | USD | 8.57 | 8.66 | 8.52 | 8.59 | 8.59 | -0.01 (-0.12%) | 4,253,400 |
13 May 2024 | USD | 8.73 | 8.78 | 8.52 | 8.6 | 8.6 | -0.1 (-1.15%) | 4,105,200 |
10 May 2024 | USD | 8.84 | 9.14 | 8.63 | 8.7 | 8.7 | -0.1 (-1.14%) | 7,076,269 |
9 May 2024 | USD | 8.74 | 8.89 | 8.715 | 8.8 | 8.8 | +0.07 (+0.80%) | 3,957,434 |
8 May 2024 | USD | 8.72 | 8.82 | 8.69 | 8.73 | 8.73 | -0.12 (-1.36%) | 2,969,532 |
7 May 2024 | USD | 8.9 | 8.92 | 8.71 | 8.85 | 8.85 | +0.03 (+0.34%) | 4,339,374 |
6 May 2024 | USD | 8.75 | 8.97 | 8.74 | 8.82 | 8.82 | +0.17 (+1.97%) | 3,232,228 |
3 May 2024 | USD | 8.74 | 8.76 | 8.6 | 8.65 | 8.65 | -0.06 (-0.69%) | 3,522,018 |
2 May 2024 | USD | 8.58 | 8.8 | 8.57 | 8.71 | 8.71 | +0.21 (+2.47%) | 4,868,159 |
1 May 2024 | USD | 8.77 | 8.82 | 8.405 | 8.5 | 8.5 | -0.31 (-3.52%) | 6,693,444 |
30 Apr 2024 | USD | 9.15 | 9.185 | 8.81 | 8.81 | 8.81 | -0.42 (-4.55%) | 8,505,532 |
29 Apr 2024 | USD | 9.06 | 9.2794 | 9.004 | 9.23 | 9.23 | +0.16 (+1.76%) | 5,479,784 |
26 Apr 2024 | USD | 9.03 | 9.0788 | 8.93 | 9.07 | 9.07 | +0.07 (+0.78%) | 2,789,218 |
25 Apr 2024 | USD | 8.82 | 9.035 | 8.75 | 9 | 9 | +0.15 (+1.69%) | 3,866,338 |
24 Apr 2024 | USD | 8.82 | 8.91 | 8.78 | 8.85 | 8.85 | -0.01 (-0.11%) | 4,472,573 |
23 Apr 2024 | USD | 8.65 | 8.88 | 8.59 | 8.86 | 8.86 | +0.18 (+2.07%) | 5,201,340 |
22 Apr 2024 | USD | 8.62 | 8.795 | 8.54 | 8.68 | 8.68 | -0.01 (-0.12%) | 4,002,326 |
19 Apr 2024 | USD | 8.42 | 8.73 | 8.4 | 8.69 | 8.69 | +0.24 (+2.84%) | 5,713,043 |
18 Apr 2024 | USD | 8.54 | 8.59 | 8.3725 | 8.45 | 8.45 | -0.06 (-0.71%) | 4,587,745 |
17 Apr 2024 | USD | 8.54 | 8.715 | 8.435 | 8.51 | 8.51 | -0.03 (-0.35%) | 6,076,523 |
16 Apr 2024 | USD | 8.47 | 8.595 | 8.3602 | 8.54 | 8.54 | +0.03 (+0.35%) | 4,652,919 |
15 Apr 2024 | USD | 8.79 | 8.85 | 8.5 | 8.51 | 8.51 | -0.26 (-2.96%) | 6,935,485 |
12 Apr 2024 | USD | 9.05 | 9.07 | 8.72 | 8.77 | 8.77 | -0.1 (-1.13%) | 8,535,241 |
11 Apr 2024 | USD | 8.81 | 9.0201 | 8.76 | 8.87 | 8.87 | +0.11 (+1.26%) | 10,901,757 |