Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 9.58 | 9.68 | 9.295 | 9.36 | 9.36 | -0.3 (-3.11%) | 1,719,879 |
17 May 2024 | USD | 9.85 | 10.01 | 9.52 | 9.66 | 9.66 | -0.38 (-3.78%) | 3,627,500 |
16 May 2024 | USD | 9.7 | 10.13 | 9.53 | 10.04 | 10.04 | +0.42 (+4.37%) | 1,697,200 |
15 May 2024 | USD | 9.81 | 9.81 | 9.41 | 9.62 | 9.62 | -0.1 (-1.03%) | 1,262,800 |
14 May 2024 | USD | 9.86 | 9.96 | 9.55 | 9.72 | 9.72 | -0.06 (-0.61%) | 1,409,000 |
13 May 2024 | USD | 9.94 | 10.25 | 9.77 | 9.78 | 9.78 | +0.13 (+1.35%) | 2,414,700 |
10 May 2024 | USD | 9.9 | 9.93 | 9.56 | 9.65 | 9.65 | -0.03 (-0.31%) | 1,547,700 |
9 May 2024 | USD | 9.68 | 9.95 | 9.55 | 9.68 | 9.68 | +0.24 (+2.54%) | 883,600 |
8 May 2024 | USD | 9.55 | 9.6 | 9.36 | 9.44 | 9.44 | -0.38 (-3.87%) | 1,627,300 |
7 May 2024 | USD | 9.73 | 9.82 | 9.56 | 9.82 | 9.82 | -0.14 (-1.41%) | 1,231,900 |
6 May 2024 | USD | 9.91 | 10.25 | 9.73 | 9.96 | 9.96 | +0.29 (+3.00%) | 3,170,100 |
3 May 2024 | USD | 9.41 | 9.78 | 9.21 | 9.67 | 9.67 | +0.38 (+4.09%) | 4,852,100 |
2 May 2024 | USD | 9 | 9.34 | 8.82 | 9.29 | 9.29 | +0.71 (+8.28%) | 2,425,700 |
1 May 2024 | USD | 8.6 | 8.79 | 8.57 | 8.58 | 8.58 | -0.04 (-0.46%) | 847,400 |
30 Apr 2024 | USD | 8.69 | 8.79 | 8.56 | 8.62 | 8.62 | -0.26 (-2.93%) | 1,079,400 |
29 Apr 2024 | USD | 8.76 | 8.95 | 8.65 | 8.88 | 8.88 | +0.08 (+0.91%) | 1,087,900 |
26 Apr 2024 | USD | 8.72 | 8.98 | 8.72 | 8.8 | 8.8 | +0.37 (+4.39%) | 2,226,900 |
25 Apr 2024 | USD | 8.32 | 8.57 | 8.27 | 8.43 | 8.43 | -0.1 (-1.17%) | 1,727,600 |
24 Apr 2024 | USD | 8.33 | 8.53 | 8.27 | 8.53 | 8.53 | +0.4 (+4.92%) | 1,224,700 |
23 Apr 2024 | USD | 8.11 | 8.22 | 7.97 | 8.13 | 8.13 | +0.04 (+0.49%) | 1,318,600 |
22 Apr 2024 | USD | 8 | 8.12 | 7.84 | 8.09 | 8.09 | +0.19 (+2.41%) | 1,663,400 |
19 Apr 2024 | USD | 8.14 | 8.14 | 7.84 | 7.9 | 7.9 | -0.16 (-1.99%) | 2,150,400 |
18 Apr 2024 | USD | 7.85 | 8.11 | 7.8 | 8.06 | 8.06 | +0.29 (+3.73%) | 2,378,400 |
17 Apr 2024 | USD | 7.8 | 7.97 | 7.73 | 7.77 | 7.77 | +0.07 (+0.91%) | 1,094,900 |
16 Apr 2024 | USD | 7.63 | 7.81 | 7.59 | 7.7 | 7.7 | +0.02 (+0.26%) | 2,387,900 |
15 Apr 2024 | USD | 7.66 | 8 | 7.58 | 7.68 | 7.68 | +0.05 (+0.66%) | 3,362,300 |
12 Apr 2024 | USD | 8.1 | 8.12 | 7.6 | 7.63 | 7.63 | -0.57 (-6.95%) | 3,291,200 |
11 Apr 2024 | USD | 8.3 | 8.41 | 8 | 8.2 | 8.2 | -0.74 (-8.28%) | 2,133,700 |
10 Apr 2024 | USD | 9.21 | 9.26 | 8.8 | 8.94 | 8.94 | -0.16 (-1.76%) | 4,613,700 |
9 Apr 2024 | USD | 8.91 | 9.18 | 8.86 | 9.1 | 9.1 | +0.32 (+3.64%) | 4,289,900 |