Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 8.45 | 8.51 | 8.2 | 8.43 | 8.43 | +0.03 (+0.36%) | 286,800 |
28 Apr 2023 | USD | 8.44 | 8.57 | 8.19 | 8.4 | 8.4 | -0.08 (-0.94%) | 441,600 |
27 Apr 2023 | USD | 8.77 | 8.77 | 8.36 | 8.48 | 8.48 | -0.26 (-2.97%) | 425,200 |
26 Apr 2023 | USD | 9.12 | 9.27 | 8.57 | 8.74 | 8.74 | -0.33 (-3.64%) | 741,400 |
25 Apr 2023 | USD | 9.8 | 9.82 | 9.02 | 9.07 | 9.07 | -0.7 (-7.16%) | 428,100 |
24 Apr 2023 | USD | 9.79 | 9.79 | 9.45 | 9.77 | 9.77 | -0.06 (-0.61%) | 585,700 |
21 Apr 2023 | USD | 9.81 | 9.915 | 9.7 | 9.83 | 9.83 | 0.0 (0.0%) | 431,100 |
20 Apr 2023 | USD | 9.78 | 9.96 | 9.51 | 9.83 | 9.83 | -0.06 (-0.61%) | 532,200 |
19 Apr 2023 | USD | 9.93 | 10.06 | 9.66 | 9.89 | 9.89 | -0.09 (-0.90%) | 424,500 |
18 Apr 2023 | USD | 10.21 | 10.303 | 9.86 | 9.98 | 9.98 | -0.24 (-2.35%) | 500,900 |
17 Apr 2023 | USD | 9.99 | 10.28 | 9.905 | 10.22 | 10.22 | +0.29 (+2.92%) | 540,800 |
14 Apr 2023 | USD | 10.07 | 10.35 | 9.83 | 9.93 | 9.93 | -0.14 (-1.39%) | 591,000 |
13 Apr 2023 | USD | 9.47 | 10.12 | 9.47 | 10.07 | 10.07 | +0.65 (+6.90%) | 698,100 |
12 Apr 2023 | USD | 9.03 | 9.56 | 9.03 | 9.42 | 9.42 | +0.42 (+4.67%) | 450,500 |
11 Apr 2023 | USD | 9.34 | 9.53 | 8.726 | 9 | 9 | -0.37 (-3.95%) | 1,026,900 |
10 Apr 2023 | USD | 9.44 | 9.49 | 9.28 | 9.37 | 9.37 | -0.02 (-0.21%) | 595,600 |
6 Apr 2023 | USD | 9.38 | 9.53 | 9.31 | 9.39 | 9.39 | -0.02 (-0.21%) | 613,500 |
5 Apr 2023 | USD | 9.28 | 9.718 | 9.19 | 9.41 | 9.41 | +0.01 (+0.11%) | 643,300 |
4 Apr 2023 | USD | 9.44 | 9.59 | 9.18 | 9.4 | 9.4 | +0.03 (+0.32%) | 457,800 |
3 Apr 2023 | USD | 9 | 9.57 | 9 | 9.37 | 9.37 | +0.33 (+3.65%) | 1,016,000 |
31 Mar 2023 | USD | 8.9 | 9.46 | 8.89 | 9.04 | 9.04 | +0.28 (+3.20%) | 1,039,100 |
30 Mar 2023 | USD | 8.67 | 8.85 | 8.37 | 8.76 | 8.76 | +0.12 (+1.39%) | 380,500 |
29 Mar 2023 | USD | 8.15 | 8.67 | 8 | 8.64 | 8.64 | +0.57 (+7.06%) | 511,800 |
28 Mar 2023 | USD | 8.08 | 8.33 | 7.91 | 8.07 | 8.07 | -0.03 (-0.37%) | 1,004,500 |
27 Mar 2023 | USD | 8.25 | 8.27 | 8.06 | 8.1 | 8.1 | -0.1 (-1.22%) | 299,800 |
24 Mar 2023 | USD | 8.12 | 8.31 | 8.07 | 8.2 | 8.2 | +0.01 (+0.12%) | 333,100 |
23 Mar 2023 | USD | 8.44 | 8.49 | 8.07 | 8.19 | 8.19 | -0.19 (-2.27%) | 476,100 |
22 Mar 2023 | USD | 8.92 | 8.92 | 8.36 | 8.38 | 8.38 | -0.54 (-6.05%) | 421,100 |
21 Mar 2023 | USD | 8.61 | 8.94 | 8.48 | 8.92 | 8.92 | +0.4 (+4.69%) | 430,900 |
20 Mar 2023 | USD | 8.3 | 8.745 | 8.15 | 8.52 | 8.52 | +0.16 (+1.91%) | 570,300 |