Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 7.52 | 7.54 | 7.4 | 7.48 | 7.48 | +0.1 (+1.36%) | 817,000 |
4 Oct 2023 | USD | 7.38 | 7.411 | 7.271 | 7.38 | 7.38 | +0.15 (+2.07%) | 1,026,500 |
3 Oct 2023 | USD | 7.26 | 7.28 | 7.18 | 7.23 | 7.23 | -0.09 (-1.23%) | 983,000 |
2 Oct 2023 | USD | 7.35 | 7.42 | 7.27 | 7.32 | 7.32 | -0.08 (-1.08%) | 1,576,200 |
29 Sep 2023 | USD | 7.37 | 7.465 | 7.36 | 7.4 | 7.4 | +0.31 (+4.37%) | 1,047,800 |
28 Sep 2023 | USD | 6.99 | 7.11 | 6.98 | 7.09 | 7.09 | +0.01 (+0.14%) | 1,506,000 |
27 Sep 2023 | USD | 7.06 | 7.11 | 6.95 | 7.08 | 7.08 | +0.28 (+4.12%) | 1,314,400 |
26 Sep 2023 | USD | 6.8 | 6.85 | 6.77 | 6.8 | 6.8 | 0.0 (0.0%) | 1,041,000 |
25 Sep 2023 | USD | 6.71 | 6.81 | 6.68 | 6.8 | 6.8 | -0.04 (-0.58%) | 1,762,100 |
22 Sep 2023 | USD | 6.83 | 6.91 | 6.79 | 6.84 | 6.84 | +0.24 (+3.64%) | 2,418,000 |
21 Sep 2023 | USD | 6.62 | 6.69 | 6.55 | 6.6 | 6.6 | -0.37 (-5.31%) | 2,851,700 |
20 Sep 2023 | USD | 7.08 | 7.18 | 6.95 | 6.97 | 6.97 | +0.09 (+1.31%) | 1,725,800 |
19 Sep 2023 | USD | 7.05 | 7.07 | 6.85 | 6.88 | 6.88 | -0.245 (-3.44%) | 3,666,900 |
18 Sep 2023 | USD | 7.3 | 7.35 | 7.12 | 7.125 | 7.125 | -0.455 (-6.00%) | 2,834,800 |
15 Sep 2023 | USD | 7.63 | 7.66 | 7.55 | 7.58 | 7.58 | +0.1 (+1.34%) | 3,599,300 |
14 Sep 2023 | USD | 7.37 | 7.5 | 7.31 | 7.48 | 7.48 | +0.07 (+0.94%) | 1,718,900 |
13 Sep 2023 | USD | 7.41 | 7.5 | 7.37 | 7.41 | 7.41 | -0.11 (-1.46%) | 3,230,700 |
12 Sep 2023 | USD | 7.45 | 7.6 | 7.45 | 7.52 | 7.52 | -0.16 (-2.08%) | 3,978,000 |
11 Sep 2023 | USD | 7.7 | 7.76 | 7.65 | 7.68 | 7.68 | -0.16 (-2.04%) | 6,245,600 |
8 Sep 2023 | USD | 7.86 | 7.89 | 7.82 | 7.84 | 7.84 | -0.08 (-1.01%) | 4,740,400 |
7 Sep 2023 | USD | 8.02 | 8.06 | 7.89 | 7.92 | 7.92 | -0.18 (-2.22%) | 5,841,900 |
6 Sep 2023 | USD | 8.25 | 8.27 | 8.09 | 8.1 | 8.1 | -0.2 (-2.41%) | 3,560,200 |
5 Sep 2023 | USD | 8.34 | 8.6 | 8.27 | 8.3 | 8.3 | -0.06 (-0.72%) | 966,000 |
1 Sep 2023 | USD | 8.31 | 8.38 | 8.25 | 8.36 | 8.36 | +0.03 (+0.36%) | 1,861,200 |
31 Aug 2023 | USD | 8.4 | 8.43 | 8.28 | 8.33 | 8.33 | -0.01 (-0.12%) | 1,675,400 |
30 Aug 2023 | USD | 8.34 | 8.39 | 8.3 | 8.34 | 8.34 | -0.05 (-0.60%) | 1,273,900 |
29 Aug 2023 | USD | 8.25 | 8.4 | 8.25 | 8.39 | 8.39 | -0.08 (-0.94%) | 2,468,900 |
28 Aug 2023 | USD | 8.46 | 8.52 | 8.378 | 8.47 | 8.47 | +0.19 (+2.29%) | 4,538,800 |
25 Aug 2023 | USD | 8.29 | 8.33 | 8.16 | 8.28 | 8.28 | +0.08 (+0.98%) | 3,429,700 |
24 Aug 2023 | USD | 8.29 | 8.335 | 8.16 | 8.2 | 8.2 | -0.43 (-4.98%) | 7,727,100 |