Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 8.87 | 9.13 | 8.755 | 8.87 | 8.87 | +0.15 (+1.72%) | 861,200 |
26 May 2023 | USD | 8.42 | 8.975 | 8.42 | 8.72 | 8.72 | +0.29 (+3.44%) | 929,400 |
25 May 2023 | USD | 8.55 | 8.56 | 8.36 | 8.43 | 8.43 | -0.03 (-0.35%) | 871,700 |
24 May 2023 | USD | 8.25 | 8.505 | 8.18 | 8.46 | 8.46 | +0.14 (+1.68%) | 908,000 |
23 May 2023 | USD | 8.27 | 8.505 | 8.27 | 8.32 | 8.32 | -0.04 (-0.48%) | 597,000 |
22 May 2023 | USD | 8.1 | 8.455 | 8.05 | 8.36 | 8.36 | +0.29 (+3.59%) | 785,100 |
19 May 2023 | USD | 8.19 | 8.19 | 8.045 | 8.07 | 8.07 | -0.05 (-0.62%) | 544,200 |
18 May 2023 | USD | 7.91 | 8.15 | 7.87 | 8.12 | 8.12 | +0.22 (+2.78%) | 640,500 |
17 May 2023 | USD | 7.7 | 7.92 | 7.69 | 7.9 | 7.9 | +0.26 (+3.40%) | 720,800 |
16 May 2023 | USD | 7.72 | 7.8 | 7.62 | 7.64 | 7.64 | -0.11 (-1.42%) | 774,900 |
15 May 2023 | USD | 7.83 | 7.99 | 7.73 | 7.75 | 7.75 | -0.07 (-0.90%) | 912,700 |
12 May 2023 | USD | 7.72 | 7.855 | 7.67 | 7.82 | 7.82 | +0.07 (+0.90%) | 1,278,000 |
11 May 2023 | USD | 7.77 | 7.88 | 7.705 | 7.75 | 7.75 | -0.09 (-1.15%) | 1,211,500 |
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 |