Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 7.55 | 7.67 | 7.47 | 7.57 | 7.57 | +0.04 (+0.53%) | 445,600 |
31 Aug 2023 | USD | 7.59 | 7.665 | 7.509 | 7.53 | 7.53 | -0.07 (-0.92%) | 627,900 |
30 Aug 2023 | USD | 7.76 | 7.836 | 7.6 | 7.6 | 7.6 | -0.19 (-2.44%) | 396,400 |
29 Aug 2023 | USD | 7.54 | 7.8 | 7.49 | 7.79 | 7.79 | +0.26 (+3.45%) | 195,700 |
28 Aug 2023 | USD | 7.63 | 7.665 | 7.49 | 7.53 | 7.53 | -0.12 (-1.57%) | 282,500 |
25 Aug 2023 | USD | 7.42 | 7.675 | 7.42 | 7.65 | 7.65 | +0.23 (+3.10%) | 171,500 |
24 Aug 2023 | USD | 7.39 | 7.51 | 7.275 | 7.42 | 7.42 | +0.03 (+0.41%) | 245,900 |
23 Aug 2023 | USD | 7.63 | 7.66 | 7.355 | 7.39 | 7.39 | -0.24 (-3.15%) | 475,800 |
22 Aug 2023 | USD | 8.09 | 8.11 | 7.57 | 7.63 | 7.63 | -0.47 (-5.80%) | 391,300 |
21 Aug 2023 | USD | 8.1 | 8.136 | 8.02 | 8.1 | 8.1 | -0.01 (-0.12%) | 200,600 |
18 Aug 2023 | USD | 8.1 | 8.225 | 8.08 | 8.11 | 8.11 | -0.03 (-0.37%) | 205,500 |
17 Aug 2023 | USD | 8.36 | 8.395 | 8.14 | 8.14 | 8.14 | -0.19 (-2.28%) | 159,900 |
16 Aug 2023 | USD | 8.28 | 8.37 | 8.086 | 8.33 | 8.33 | +0.05 (+0.60%) | 169,000 |
15 Aug 2023 | USD | 8.27 | 8.33 | 8.26 | 8.28 | 8.28 | -0.02 (-0.24%) | 91,500 |
14 Aug 2023 | USD | 8.15 | 8.31 | 8.03 | 8.3 | 8.3 | +0.06 (+0.73%) | 147,800 |
11 Aug 2023 | USD | 8.3 | 8.34 | 8.18 | 8.24 | 8.24 | -0.08 (-0.96%) | 163,500 |
10 Aug 2023 | USD | 8.3 | 8.42 | 8.2 | 8.32 | 8.32 | +0.12 (+1.46%) | 213,500 |
9 Aug 2023 | USD | 7.96 | 8.21 | 7.88 | 8.2 | 8.2 | +0.22 (+2.76%) | 218,900 |
8 Aug 2023 | USD | 7.98 | 8.095 | 7.63 | 7.98 | 7.98 | -0.11 (-1.36%) | 267,400 |
7 Aug 2023 | USD | 8.01 | 8.12 | 7.963 | 8.09 | 8.09 | +0.06 (+0.75%) | 183,600 |
4 Aug 2023 | USD | 8.04 | 8.14 | 7.99 | 8.03 | 8.03 | +0.01 (+0.12%) | 123,100 |
3 Aug 2023 | USD | 8.04 | 8.09 | 7.99 | 8.02 | 8.02 | +0.01 (+0.12%) | 166,800 |
2 Aug 2023 | USD | 8.03 | 8.07 | 7.9 | 8.01 | 8.01 | -0.07 (-0.87%) | 152,700 |
1 Aug 2023 | USD | 8.32 | 8.34 | 8.07 | 8.08 | 8.08 | -0.26 (-3.12%) | 184,200 |
31 Jul 2023 | USD | 8.17 | 8.355 | 8.17 | 8.34 | 8.34 | +0.16 (+1.96%) | 172,000 |
28 Jul 2023 | USD | 8.23 | 8.25 | 8.14 | 8.18 | 8.18 | +0.03 (+0.37%) | 115,100 |
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 |