Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 7.96 | 7.96 | 7.82 | 7.86 | 7.86 | +0.01 (+0.13%) | 2,531,794 |
23 May 2024 | USD | 7.96 | 7.96 | 7.73 | 7.85 | 7.85 | -0.13 (-1.63%) | 3,072,290 |
22 May 2024 | USD | 8.14 | 8.25 | 7.8832 | 7.98 | 7.98 | -0.24 (-2.92%) | 3,278,635 |
21 May 2024 | USD | 8.26 | 8.345 | 8.13 | 8.22 | 8.22 | 0.0 (0.0%) | 3,492,612 |
20 May 2024 | USD | 8.14 | 8.36 | 8.12 | 8.22 | 8.22 | +0.11 (+1.36%) | 3,954,919 |
17 May 2024 | USD | 8.34 | 8.34 | 8.04 | 8.11 | 8.11 | -0.26 (-3.11%) | 2,728,224 |
16 May 2024 | USD | 8.3 | 8.45 | 8.28 | 8.37 | 8.37 | -0.02 (-0.24%) | 2,484,717 |
15 May 2024 | USD | 8.78 | 8.82 | 8.26 | 8.39 | 8.39 | -0.32 (-3.67%) | 4,304,691 |
14 May 2024 | USD | 8.46 | 8.74 | 8.39 | 8.71 | 8.71 | +0.47 (+5.70%) | 4,786,890 |
13 May 2024 | USD | 8.23 | 8.38 | 8.2 | 8.24 | 8.24 | +0.15 (+1.85%) | 3,927,254 |
10 May 2024 | USD | 8.25 | 8.25 | 8 | 8.09 | 8.09 | -0.14 (-1.70%) | 2,344,298 |
9 May 2024 | USD | 8.1 | 8.28 | 7.98 | 8.23 | 8.23 | +0.18 (+2.24%) | 4,011,045 |
8 May 2024 | USD | 7.81 | 8.11 | 7.77 | 8.05 | 8.05 | +0.09 (+1.13%) | 3,133,291 |
7 May 2024 | USD | 7.81 | 8.06 | 7.81 | 7.96 | 7.96 | +0.18 (+2.31%) | 3,490,386 |
6 May 2024 | USD | 7.73 | 7.86 | 7.7 | 7.78 | 7.78 | +0.12 (+1.57%) | 2,825,005 |
3 May 2024 | USD | 7.85 | 7.93 | 7.61 | 7.66 | 7.66 | +0.02 (+0.26%) | 2,777,290 |
2 May 2024 | USD | 7.84 | 7.92 | 7.5 | 7.64 | 7.64 | -0.11 (-1.42%) | 5,124,093 |
1 May 2024 | USD | 7.9 | 8.015 | 7.64 | 7.75 | 7.75 | -0.19 (-2.39%) | 4,370,627 |
30 Apr 2024 | USD | 7.97 | 8.025 | 7.86 | 7.94 | 7.94 | -0.11 (-1.37%) | 3,982,079 |
29 Apr 2024 | USD | 7.98 | 8.18 | 7.89 | 8.05 | 8.05 | +0.26 (+3.34%) | 5,916,974 |
26 Apr 2024 | USD | 7.59 | 8.17 | 7.37 | 7.79 | 7.79 | +0.85 (+12.25%) | 9,823,407 |
25 Apr 2024 | USD | 6.92 | 7.005 | 6.705 | 6.94 | 6.94 | -0.1 (-1.42%) | 8,104,475 |
24 Apr 2024 | USD | 7.11 | 7.16 | 6.935 | 7.04 | 7.04 | -0.09 (-1.26%) | 3,628,407 |
23 Apr 2024 | USD | 6.93 | 7.24 | 6.93 | 7.13 | 7.13 | +0.19 (+2.74%) | 4,003,629 |
22 Apr 2024 | USD | 6.93 | 7.03 | 6.87 | 6.94 | 6.94 | +0.06 (+0.87%) | 3,028,294 |
19 Apr 2024 | USD | 6.9 | 6.94 | 6.76 | 6.88 | 6.88 | -0.03 (-0.43%) | 3,297,041 |
18 Apr 2024 | USD | 6.99 | 6.99 | 6.795 | 6.91 | 6.91 | -0.02 (-0.29%) | 4,666,938 |
17 Apr 2024 | USD | 7.02 | 7.06 | 6.88 | 6.93 | 6.93 | -0.02 (-0.29%) | 3,965,702 |
16 Apr 2024 | USD | 7.07 | 7.07 | 6.945 | 6.95 | 6.95 | -0.16 (-2.25%) | 4,006,620 |
15 Apr 2024 | USD | 7.15 | 7.3 | 7.07 | 7.11 | 7.11 | -0.01 (-0.14%) | 3,494,767 |