Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 8.05 | 8.24 | 8.01 | 8.13 | 8.13 | +0.05 (+0.62%) | 529,112 |
6 May 2024 | USD | 7.92 | 8.15 | 7.805 | 8.08 | 8.08 | +0.18 (+2.28%) | 555,600 |
3 May 2024 | USD | 7.62 | 7.95 | 7.52 | 7.9 | 7.9 | +0.38 (+5.05%) | 488,600 |
2 May 2024 | USD | 7.43 | 7.585 | 7.38 | 7.52 | 7.52 | +0.11 (+1.48%) | 240,100 |
1 May 2024 | USD | 7.4 | 7.565 | 7.33 | 7.41 | 7.41 | -0.01 (-0.13%) | 181,900 |
30 Apr 2024 | USD | 7.39 | 7.55 | 7.325 | 7.42 | 7.42 | +0.01 (+0.13%) | 420,100 |
29 Apr 2024 | USD | 7.46 | 7.5 | 7.32 | 7.41 | 7.41 | -0.05 (-0.67%) | 310,600 |
26 Apr 2024 | USD | 7.38 | 7.46 | 7.33 | 7.46 | 7.46 | +0.14 (+1.91%) | 300,900 |
25 Apr 2024 | USD | 7.2 | 7.38 | 7.14 | 7.32 | 7.32 | -0.02 (-0.27%) | 341,000 |
24 Apr 2024 | USD | 7.34 | 7.41 | 7.13 | 7.34 | 7.34 | +0.04 (+0.55%) | 390,100 |
23 Apr 2024 | USD | 7.51 | 7.58 | 7.22 | 7.3 | 7.3 | -0.19 (-2.54%) | 435,900 |
22 Apr 2024 | USD | 7.59 | 7.69 | 7.32 | 7.49 | 7.49 | -0.09 (-1.19%) | 467,600 |
19 Apr 2024 | USD | 7.68 | 7.78 | 7.55 | 7.58 | 7.58 | -0.13 (-1.69%) | 347,200 |
18 Apr 2024 | USD | 7.44 | 7.77 | 7.33 | 7.71 | 7.71 | +0.28 (+3.77%) | 591,500 |
17 Apr 2024 | USD | 7.49 | 7.61 | 7.362 | 7.43 | 7.43 | -0.01 (-0.13%) | 300,300 |
16 Apr 2024 | USD | 7.46 | 7.65 | 7.37 | 7.44 | 7.44 | -0.04 (-0.53%) | 530,300 |
15 Apr 2024 | USD | 7.88 | 7.89 | 7.425 | 7.48 | 7.48 | -0.38 (-4.83%) | 375,300 |
12 Apr 2024 | USD | 8.26 | 8.29 | 7.785 | 7.86 | 7.86 | -0.4 (-4.84%) | 471,500 |
11 Apr 2024 | USD | 8.52 | 8.95 | 8.11 | 8.26 | 8.26 | -0.23 (-2.71%) | 435,200 |
10 Apr 2024 | USD | 8.75 | 9.1 | 8.475 | 8.49 | 8.49 | +0.07 (+0.83%) | 1,187,400 |
9 Apr 2024 | USD | 8.37 | 8.44 | 8.2 | 8.42 | 8.42 | +0.05 (+0.60%) | 366,100 |
8 Apr 2024 | USD | 8.04 | 8.39 | 7.93 | 8.37 | 8.37 | +0.33 (+4.10%) | 320,600 |
5 Apr 2024 | USD | 7.99 | 8.08 | 7.935 | 8.04 | 8.04 | +0.04 (+0.50%) | 196,500 |
4 Apr 2024 | USD | 8.07 | 8.15 | 7.93 | 8 | 8 | -0.04 (-0.50%) | 463,400 |
3 Apr 2024 | USD | 8.02 | 8.09 | 7.995 | 8.04 | 8.04 | -0.05 (-0.62%) | 600,200 |
2 Apr 2024 | USD | 8.06 | 8.18 | 8.06 | 8.09 | 8.09 | -0.03 (-0.37%) | 251,000 |
1 Apr 2024 | USD | 8.18 | 8.19 | 7.95 | 8.12 | 8.12 | -0.05 (-0.61%) | 407,200 |
28 Mar 2024 | USD | 8.21 | 8.26 | 8.081 | 8.17 | 8.17 | -0.05 (-0.61%) | 327,300 |
27 Mar 2024 | USD | 8.45 | 8.47 | 8.19 | 8.22 | 8.22 | -0.14 (-1.67%) | 325,900 |
26 Mar 2024 | USD | 8.62 | 8.66 | 8.32 | 8.36 | 8.36 | -0.21 (-2.45%) | 297,400 |