Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2023 | USD | 7.72 | 7.89 | 7.64 | 7.84 | 7.84 | +0.29 (+3.84%) | 1,375,800 |
9 May 2023 | USD | 7.8 | 7.91 | 7.53 | 7.55 | 7.55 | -0.31 (-3.94%) | 1,233,500 |
8 May 2023 | USD | 7.98 | 8.15 | 7.775 | 7.86 | 7.86 | -0.13 (-1.63%) | 853,800 |
5 May 2023 | USD | 8.21 | 8.33 | 7.94 | 7.99 | 7.99 | -0.14 (-1.72%) | 876,200 |
4 May 2023 | USD | 8.14 | 8.235 | 8.005 | 8.13 | 8.13 | -0.01 (-0.12%) | 964,000 |
3 May 2023 | USD | 8.58 | 8.59 | 8.1 | 8.14 | 8.14 | -0.45 (-5.24%) | 1,285,600 |
2 May 2023 | USD | 8.77 | 8.82 | 8.48 | 8.59 | 8.59 | -0.23 (-2.61%) | 1,132,400 |
1 May 2023 | USD | 8.7 | 8.98 | 8.7 | 8.82 | 8.82 | +0.04 (+0.46%) | 706,000 |
28 Apr 2023 | USD | 8.77 | 8.885 | 8.725 | 8.78 | 8.78 | -0.1 (-1.13%) | 736,800 |
27 Apr 2023 | USD | 8.71 | 8.975 | 8.71 | 8.88 | 8.88 | +0.27 (+3.14%) | 754,600 |
26 Apr 2023 | USD | 8.63 | 8.69 | 8.52 | 8.61 | 8.61 | +0.09 (+1.06%) | 591,800 |
25 Apr 2023 | USD | 8.75 | 8.79 | 8.48 | 8.52 | 8.52 | -0.36 (-4.05%) | 1,012,100 |
24 Apr 2023 | USD | 8.91 | 9.02 | 8.795 | 8.88 | 8.88 | -0.13 (-1.44%) | 745,000 |
21 Apr 2023 | USD | 9.1 | 9.19 | 8.96 | 9.01 | 9.01 | -0.09 (-0.99%) | 712,000 |
20 Apr 2023 | USD | 8.96 | 9.235 | 8.88 | 9.1 | 9.1 | +0.11 (+1.22%) | 1,044,100 |
19 Apr 2023 | USD | 8.69 | 9.005 | 8.63 | 8.99 | 8.99 | +0.2 (+2.28%) | 1,270,100 |
18 Apr 2023 | USD | 8.55 | 8.82 | 8.38 | 8.79 | 8.79 | +0.31 (+3.66%) | 1,316,000 |
17 Apr 2023 | USD | 8.24 | 8.55 | 8.202 | 8.48 | 8.48 | +0.27 (+3.29%) | 931,000 |
14 Apr 2023 | USD | 8.15 | 8.28 | 8.05 | 8.21 | 8.21 | -0.02 (-0.24%) | 1,127,200 |
13 Apr 2023 | USD | 8.14 | 8.34 | 8.07 | 8.23 | 8.23 | +0.17 (+2.11%) | 963,200 |
12 Apr 2023 | USD | 8.39 | 8.49 | 8.03 | 8.06 | 8.06 | -0.21 (-2.54%) | 920,300 |
11 Apr 2023 | USD | 8.37 | 8.45 | 8.06 | 8.27 | 8.27 | -0.16 (-1.90%) | 1,190,800 |
10 Apr 2023 | USD | 8.2 | 8.48 | 8.17 | 8.43 | 8.43 | +0.13 (+1.57%) | 901,500 |
6 Apr 2023 | USD | 8.47 | 8.48 | 8.28 | 8.3 | 8.3 | -0.2 (-2.35%) | 977,000 |
5 Apr 2023 | USD | 8.82 | 8.835 | 8.44 | 8.5 | 8.5 | -0.38 (-4.28%) | 1,278,400 |
4 Apr 2023 | USD | 9.35 | 9.355 | 8.831 | 8.88 | 8.88 | -0.41 (-4.41%) | 1,192,700 |
3 Apr 2023 | USD | 9.54 | 9.56 | 8.991 | 9.29 | 9.29 | -0.32 (-3.33%) | 1,535,000 |
31 Mar 2023 | USD | 9.38 | 9.88 | 9.36 | 9.61 | 9.61 | +0.27 (+2.89%) | 2,329,500 |
30 Mar 2023 | USD | 9.3 | 9.41 | 9.25 | 9.34 | 9.34 | +0.04 (+0.43%) | 651,800 |
29 Mar 2023 | USD | 9.3 | 9.49 | 9.24 | 9.3 | 9.3 | +0.01 (+0.11%) | 764,100 |