Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 8.9 | 8.99 | 8.7 | 8.76 | 8.76 | -0.19 (-2.12%) | 358,500 |
28 Apr 2023 | USD | 8.9 | 9.02 | 8.86 | 8.95 | 8.95 | +0.09 (+1.02%) | 291,600 |
27 Apr 2023 | USD | 8.73 | 8.91 | 8.72 | 8.86 | 8.86 | +0.13 (+1.49%) | 296,800 |
26 Apr 2023 | USD | 8.76 | 8.83 | 8.69 | 8.73 | 8.73 | -0.1 (-1.13%) | 302,100 |
25 Apr 2023 | USD | 8.83 | 8.89 | 8.78 | 8.83 | 8.83 | -0.06 (-0.67%) | 260,400 |
24 Apr 2023 | USD | 8.98 | 9.02 | 8.84 | 8.89 | 8.89 | -0.09 (-1.00%) | 267,900 |
21 Apr 2023 | USD | 9.04 | 9.07 | 8.92 | 8.98 | 8.98 | -0.04 (-0.44%) | 234,400 |
20 Apr 2023 | USD | 9.15 | 9.18 | 8.95 | 9.02 | 9.02 | -0.15 (-1.64%) | 327,800 |
19 Apr 2023 | USD | 9.12 | 9.23 | 8.99 | 9.17 | 9.17 | +0.01 (+0.11%) | 273,200 |
18 Apr 2023 | USD | 9.29 | 9.29 | 9.09 | 9.16 | 9.16 | -0.09 (-0.97%) | 211,900 |
17 Apr 2023 | USD | 9.05 | 9.25 | 9.04 | 9.25 | 9.25 | +0.19 (+2.10%) | 251,300 |
14 Apr 2023 | USD | 9.05 | 9.1 | 8.94 | 9.06 | 9.06 | +0.04 (+0.44%) | 417,800 |
13 Apr 2023 | USD | 8.93 | 9.03 | 8.89 | 9.02 | 9.02 | +0.13 (+1.46%) | 429,100 |
12 Apr 2023 | USD | 8.95 | 9.03 | 8.84 | 8.89 | 8.89 | +0.1 (+1.14%) | 727,000 |
11 Apr 2023 | USD | 8.85 | 8.87 | 8.74 | 8.79 | 8.79 | -0.02 (-0.23%) | 302,900 |
10 Apr 2023 | USD | 8.86 | 8.9 | 8.68 | 8.81 | 8.81 | -0.07 (-0.79%) | 248,100 |
6 Apr 2023 | USD | 8.79 | 8.9 | 8.76 | 8.88 | 8.88 | +0.16 (+1.83%) | 247,100 |
5 Apr 2023 | USD | 8.77 | 8.82 | 8.7 | 8.72 | 8.72 | -0.09 (-1.02%) | 227,200 |
4 Apr 2023 | USD | 9.03 | 9.03 | 8.74 | 8.81 | 8.81 | -0.18 (-2.00%) | 345,000 |
3 Apr 2023 | USD | 9.18 | 9.24 | 8.99 | 8.99 | 8.99 | -0.21 (-2.28%) | 369,200 |
31 Mar 2023 | USD | 9.04 | 9.2 | 9.02 | 9.2 | 9.2 | +0.22 (+2.45%) | 436,400 |
30 Mar 2023 | USD | 9.09 | 9.125 | 8.9 | 8.98 | 8.98 | -0.07 (-0.77%) | 588,336 |
29 Mar 2023 | USD | 8.89 | 9.08 | 8.89 | 9.05 | 9.05 | +0.21 (+2.38%) | 398,300 |
28 Mar 2023 | USD | 8.78 | 8.86 | 8.73 | 8.84 | 8.84 | -0.01 (-0.11%) | 392,500 |
27 Mar 2023 | USD | 8.84 | 8.91 | 8.73 | 8.85 | 8.85 | +0.08 (+0.91%) | 346,700 |
24 Mar 2023 | USD | 8.36 | 8.77 | 8.31 | 8.77 | 8.77 | +0.3 (+3.54%) | 355,000 |
23 Mar 2023 | USD | 8.58 | 8.65 | 8.39 | 8.47 | 8.47 | -0.09 (-1.05%) | 401,600 |
22 Mar 2023 | USD | 8.73 | 8.77 | 8.55 | 8.56 | 8.56 | -0.2 (-2.28%) | 627,500 |
21 Mar 2023 | USD | 8.61 | 8.82 | 8.6 | 8.76 | 8.76 | +0.25 (+2.94%) | 535,500 |
20 Mar 2023 | USD | 8.54 | 8.67 | 8.43 | 8.51 | 8.51 | +0.05 (+0.59%) | 399,800 |