Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 9.5 | 9.68 | 9.28 | 9.41 | 9.41 | -0.01 (-0.11%) | 16,753,000 |
17 May 2024 | USD | 9.04 | 9.515 | 8.98 | 9.42 | 9.42 | +0.38 (+4.20%) | 16,625,200 |
16 May 2024 | USD | 8.83 | 9.045 | 8.71 | 9.04 | 9.04 | +0.25 (+2.84%) | 13,124,900 |
15 May 2024 | USD | 8.87 | 8.91 | 8.65 | 8.79 | 8.79 | +0.01 (+0.11%) | 5,242,700 |
14 May 2024 | USD | 8.74 | 8.97 | 8.73 | 8.78 | 8.78 | -0.03 (-0.34%) | 5,797,900 |
13 May 2024 | USD | 8.67 | 8.84 | 8.6 | 8.81 | 8.81 | +0.23 (+2.68%) | 6,546,100 |
10 May 2024 | USD | 8.69 | 8.73 | 8.5 | 8.58 | 8.58 | +0.01 (+0.12%) | 4,480,500 |
9 May 2024 | USD | 8.67 | 8.76 | 8.563 | 8.57 | 8.57 | +0.02 (+0.23%) | 5,048,200 |
8 May 2024 | USD | 8.61 | 8.64 | 8.43 | 8.55 | 8.55 | -0.12 (-1.38%) | 9,198,600 |
7 May 2024 | USD | 8.7 | 8.7 | 8.42 | 8.67 | 8.67 | -0.09 (-1.03%) | 5,736,100 |
6 May 2024 | USD | 8.83 | 8.87 | 8.76 | 8.76 | 8.76 | -0.11 (-1.24%) | 7,180,800 |
3 May 2024 | USD | 8.73 | 8.885 | 8.6 | 8.87 | 8.87 | +0.02 (+0.23%) | 11,631,100 |
2 May 2024 | USD | 8.75 | 8.99 | 8.75 | 8.85 | 8.85 | +0.33 (+3.87%) | 12,250,000 |
1 May 2024 | USD | 8.63 | 8.68 | 8.45 | 8.52 | 8.52 | -0.09 (-1.05%) | 3,242,300 |
30 Apr 2024 | USD | 8.766 | 8.774 | 8.47 | 8.61 | 8.61 | -0.21 (-2.38%) | 7,851,300 |
29 Apr 2024 | USD | 8.77 | 9.01 | 8.73 | 8.82 | 8.82 | +0.05 (+0.57%) | 8,871,700 |
26 Apr 2024 | USD | 8.43 | 8.85 | 8.43 | 8.77 | 8.77 | +0.4 (+4.78%) | 14,872,800 |
25 Apr 2024 | USD | 8.25 | 8.405 | 8.12 | 8.37 | 8.37 | +0.04 (+0.48%) | 6,372,900 |
24 Apr 2024 | USD | 8.25 | 8.54 | 8.23 | 8.33 | 8.33 | +0.17 (+2.08%) | 14,078,500 |
23 Apr 2024 | USD | 7.93 | 8.27 | 7.9 | 8.16 | 8.16 | +0.24 (+3.03%) | 15,407,000 |
22 Apr 2024 | USD | 7.82 | 8.04 | 7.71 | 7.92 | 7.92 | +0.15 (+1.93%) | 7,349,400 |
19 Apr 2024 | USD | 7.65 | 7.8 | 7.595 | 7.77 | 7.77 | +0.11 (+1.44%) | 4,756,300 |
18 Apr 2024 | USD | 7.61 | 7.71 | 7.55 | 7.66 | 7.66 | +0.1 (+1.32%) | 8,345,200 |
17 Apr 2024 | USD | 7.6 | 7.605 | 7.5 | 7.56 | 7.56 | 0.0 (0.0%) | 3,838,300 |
16 Apr 2024 | USD | 7.66 | 7.67 | 7.435 | 7.56 | 7.56 | -0.19 (-2.45%) | 6,493,300 |
15 Apr 2024 | USD | 7.81 | 7.9 | 7.67 | 7.75 | 7.75 | +0.04 (+0.52%) | 3,873,200 |
12 Apr 2024 | USD | 7.98 | 8.01 | 7.71 | 7.71 | 7.71 | -0.34 (-4.22%) | 8,307,600 |
11 Apr 2024 | USD | 7.91 | 8.07 | 7.9 | 8.05 | 8.05 | +0.2 (+2.55%) | 11,357,800 |
10 Apr 2024 | USD | 7.71 | 7.88 | 7.67 | 7.85 | 7.85 | +0.11 (+1.42%) | 7,459,800 |
9 Apr 2024 | USD | 7.6 | 7.76 | 7.55 | 7.74 | 7.74 | +0.11 (+1.44%) | 6,320,500 |