Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 8.22 | 8.23 | 8.072 | 8.15 | 8.15 | -0.01 (-0.12%) | 149,900 |
26 Jul 2023 | USD | 8.13 | 8.28 | 8.1 | 8.16 | 8.16 | +0.01 (+0.12%) | 121,200 |
25 Jul 2023 | USD | 8.17 | 8.245 | 8.12 | 8.15 | 8.15 | -0.07 (-0.85%) | 129,700 |
24 Jul 2023 | USD | 8.2 | 8.29 | 8.13 | 8.22 | 8.22 | +0.01 (+0.12%) | 139,000 |
21 Jul 2023 | USD | 8.47 | 8.55 | 8.11 | 8.21 | 8.21 | -0.22 (-2.61%) | 215,400 |
20 Jul 2023 | USD | 8.24 | 8.51 | 8.2 | 8.43 | 8.43 | +0.22 (+2.68%) | 244,500 |
19 Jul 2023 | USD | 8.27 | 8.33 | 8.04 | 8.21 | 8.21 | -0.06 (-0.73%) | 303,700 |
18 Jul 2023 | USD | 8.16 | 8.31 | 8.16 | 8.27 | 8.27 | +0.07 (+0.85%) | 156,700 |
17 Jul 2023 | USD | 7.99 | 8.22 | 7.95 | 8.2 | 8.2 | +0.19 (+2.37%) | 217,300 |
14 Jul 2023 | USD | 8.16 | 8.19 | 7.97 | 8.01 | 8.01 | -0.15 (-1.84%) | 214,300 |
13 Jul 2023 | USD | 8.18 | 8.255 | 8.14 | 8.16 | 8.16 | -0.03 (-0.37%) | 153,700 |
12 Jul 2023 | USD | 8.25 | 8.34 | 8.17 | 8.19 | 8.19 | +0.05 (+0.61%) | 210,800 |
11 Jul 2023 | USD | 7.95 | 8.16 | 7.95 | 8.14 | 8.14 | +0.12 (+1.50%) | 438,500 |
10 Jul 2023 | USD | 7.94 | 8.06 | 7.9 | 8.02 | 8.02 | +0.05 (+0.63%) | 213,700 |
7 Jul 2023 | USD | 7.85 | 8.02 | 7.85 | 7.97 | 7.97 | +0.09 (+1.14%) | 428,000 |
6 Jul 2023 | USD | 7.96 | 8.01 | 7.83 | 7.88 | 7.88 | -0.11 (-1.38%) | 257,100 |
5 Jul 2023 | USD | 8.03 | 8.03 | 7.91 | 7.99 | 7.99 | -0.04 (-0.50%) | 217,200 |
3 Jul 2023 | USD | 7.95 | 8.065 | 7.89 | 8.03 | 8.03 | +0.08 (+1.01%) | 77,200 |
30 Jun 2023 | USD | 8.08 | 8.17 | 7.94 | 7.95 | 7.95 | -0.1 (-1.24%) | 197,600 |
29 Jun 2023 | USD | 7.82 | 8.06 | 7.82 | 8.05 | 8.05 | +0.22 (+2.81%) | 226,600 |
28 Jun 2023 | USD | 7.79 | 7.875 | 7.58 | 7.83 | 7.83 | +0.04 (+0.51%) | 185,800 |
27 Jun 2023 | USD | 7.67 | 7.91 | 7.54 | 7.79 | 7.79 | +0.1 (+1.30%) | 236,500 |
26 Jun 2023 | USD | 7.63 | 7.83 | 7.63 | 7.69 | 7.69 | +0.03 (+0.39%) | 221,900 |
23 Jun 2023 | USD | 7.77 | 7.916 | 7.65 | 7.66 | 7.66 | -0.22 (-2.79%) | 470,800 |
22 Jun 2023 | USD | 7.81 | 7.94 | 7.74 | 7.88 | 7.88 | +0.06 (+0.77%) | 178,800 |
21 Jun 2023 | USD | 7.87 | 8 | 7.81 | 7.82 | 7.82 | -0.1 (-1.26%) | 209,900 |
20 Jun 2023 | USD | 7.92 | 7.94 | 7.8 | 7.92 | 7.92 | -0.01 (-0.13%) | 222,600 |
16 Jun 2023 | USD | 8.13 | 8.13 | 7.915 | 7.93 | 7.93 | -0.07 (-0.88%) | 478,600 |
15 Jun 2023 | USD | 7.85 | 8.05 | 7.85 | 8 | 8 | +0.13 (+1.65%) | 220,500 |
14 Jun 2023 | USD | 8.01 | 8.06 | 7.84 | 7.87 | 7.87 | -0.11 (-1.38%) | 273,300 |