Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | USD | 8.2 | 8.45 | 8.11 | 8.4 | 8.4 | +0.26 (+3.19%) | 326,529 |
30 May 2024 | USD | 7.88 | 8.19 | 7.81 | 8.14 | 8.14 | +0.32 (+4.09%) | 306,500 |
29 May 2024 | USD | 7.91 | 7.91 | 7.68 | 7.82 | 7.82 | -0.19 (-2.37%) | 411,300 |
28 May 2024 | USD | 8.31 | 8.35 | 7.83 | 8.01 | 8.01 | -0.22 (-2.67%) | 445,400 |
24 May 2024 | USD | 8.1 | 8.3 | 8.05 | 8.23 | 8.23 | +0.13 (+1.60%) | 296,300 |
23 May 2024 | USD | 8.3 | 8.34 | 8.01 | 8.1 | 8.1 | -0.2 (-2.41%) | 503,000 |
22 May 2024 | USD | 8.44 | 8.56 | 8.24 | 8.3 | 8.3 | -0.14 (-1.66%) | 358,100 |
21 May 2024 | USD | 8.42 | 8.58 | 8.34 | 8.44 | 8.44 | -0.01 (-0.12%) | 314,400 |
20 May 2024 | USD | 8.42 | 8.56 | 8.35 | 8.45 | 8.45 | +0.02 (+0.24%) | 562,200 |
17 May 2024 | USD | 8.67 | 8.67 | 8.35 | 8.43 | 8.43 | -0.2 (-2.32%) | 530,000 |
16 May 2024 | USD | 8.65 | 8.77 | 8.3 | 8.63 | 8.63 | +0.06 (+0.70%) | 654,400 |
15 May 2024 | USD | 8.52 | 8.72 | 8.32 | 8.57 | 8.57 | +0.09 (+1.06%) | 510,500 |
14 May 2024 | USD | 8.63 | 8.86 | 8.26 | 8.48 | 8.48 | 0.0 (0.0%) | 568,000 |
13 May 2024 | USD | 8.45 | 8.79 | 8.44 | 8.48 | 8.48 | +0.04 (+0.47%) | 392,000 |
10 May 2024 | USD | 8.5 | 8.56 | 8.25 | 8.44 | 8.44 | 0.0 (0.0%) | 389,200 |
9 May 2024 | USD | 8.6 | 8.6 | 8.36 | 8.44 | 8.44 | -0.13 (-1.52%) | 331,300 |
8 May 2024 | USD | 8.85 | 8.85 | 8.5 | 8.57 | 8.57 | -0.2 (-2.28%) | 389,200 |
7 May 2024 | USD | 9 | 9.1 | 8.74 | 8.77 | 8.77 | -0.17 (-1.90%) | 385,700 |
6 May 2024 | USD | 8.9 | 8.99 | 8.65 | 8.94 | 8.94 | +0.13 (+1.48%) | 664,500 |
3 May 2024 | USD | 8.76 | 8.92 | 8.61 | 8.81 | 8.81 | +0.28 (+3.28%) | 556,000 |
2 May 2024 | USD | 8.65 | 8.65 | 8.27 | 8.53 | 8.53 | +0.17 (+2.03%) | 435,900 |
1 May 2024 | USD | 7.8 | 8.56 | 7.8 | 8.36 | 8.36 | +0.54 (+6.91%) | 614,500 |
30 Apr 2024 | USD | 7.73 | 7.86 | 7.62 | 7.82 | 7.82 | +0.05 (+0.64%) | 495,100 |
29 Apr 2024 | USD | 7.68 | 7.93 | 7.68 | 7.77 | 7.77 | +0.15 (+1.97%) | 433,900 |
26 Apr 2024 | USD | 7.4 | 7.71 | 7.32 | 7.62 | 7.62 | +0.2 (+2.70%) | 345,100 |
25 Apr 2024 | USD | 7.38 | 7.52 | 7.26 | 7.42 | 7.42 | -0.15 (-1.98%) | 522,500 |
24 Apr 2024 | USD | 7.65 | 7.66 | 7.45 | 7.57 | 7.57 | -0.08 (-1.05%) | 312,900 |
23 Apr 2024 | USD | 7.6 | 7.78 | 7.57 | 7.65 | 7.65 | +0.08 (+1.06%) | 372,400 |
22 Apr 2024 | USD | 7.56 | 7.7 | 7.47 | 7.57 | 7.57 | +0.07 (+0.93%) | 324,100 |
19 Apr 2024 | USD | 7.5 | 7.66 | 7.28 | 7.5 | 7.5 | -0.05 (-0.66%) | 516,100 |