Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 7.14 | 7.21 | 7.07 | 7.17 | 7.17 | +0.04 (+0.56%) | 299,000 |
7 Sep 2023 | USD | 7.27 | 7.28 | 7.075 | 7.13 | 7.13 | -0.21 (-2.86%) | 247,600 |
6 Sep 2023 | USD | 7.6 | 7.66 | 7.33 | 7.34 | 7.34 | -0.29 (-3.80%) | 210,000 |
5 Sep 2023 | USD | 7.55 | 7.7 | 7.53 | 7.63 | 7.63 | +0.05 (+0.66%) | 378,300 |
1 Sep 2023 | USD | 7.66 | 7.79 | 7.48 | 7.58 | 7.58 | -0.08 (-1.04%) | 476,300 |
31 Aug 2023 | USD | 7.65 | 7.75 | 7.57 | 7.66 | 7.66 | +0.04 (+0.52%) | 410,100 |
30 Aug 2023 | USD | 7.62 | 7.77 | 7.59 | 7.62 | 7.62 | -0.04 (-0.52%) | 450,200 |
29 Aug 2023 | USD | 7.49 | 7.66 | 7.46 | 7.66 | 7.66 | +0.14 (+1.86%) | 484,900 |
28 Aug 2023 | USD | 7.19 | 7.575 | 7.15 | 7.52 | 7.52 | +0.33 (+4.59%) | 872,500 |
25 Aug 2023 | USD | 7.05 | 7.23 | 6.99 | 7.19 | 7.19 | +0.14 (+1.99%) | 391,600 |
24 Aug 2023 | USD | 7.07 | 7.11 | 6.98 | 7.05 | 7.05 | -0.12 (-1.67%) | 221,600 |
23 Aug 2023 | USD | 7.2 | 7.25 | 7.135 | 7.17 | 7.17 | -0.06 (-0.83%) | 306,400 |
22 Aug 2023 | USD | 7.25 | 7.275 | 7.16 | 7.23 | 7.23 | +0.02 (+0.28%) | 258,100 |
21 Aug 2023 | USD | 7.28 | 7.29 | 7.173 | 7.21 | 7.21 | -0.05 (-0.69%) | 376,200 |
18 Aug 2023 | USD | 7.41 | 7.52 | 7.19 | 7.26 | 7.26 | -0.19 (-2.55%) | 543,700 |
17 Aug 2023 | USD | 7.52 | 7.575 | 7.39 | 7.45 | 7.45 | -0.02 (-0.27%) | 937,600 |
16 Aug 2023 | USD | 7.57 | 7.68 | 7.47 | 7.47 | 7.47 | -0.13 (-1.71%) | 1,024,900 |
15 Aug 2023 | USD | 7.67 | 7.775 | 7.51 | 7.6 | 7.6 | -0.17 (-2.19%) | 1,003,300 |
14 Aug 2023 | USD | 7.345 | 7.825 | 7.23 | 7.77 | 7.77 | +0.82 (+11.80%) | 3,732,100 |
11 Aug 2023 | USD | 7.06 | 7.37 | 6.93 | 6.95 | 6.95 | +0.11 (+1.61%) | 1,209,600 |
10 Aug 2023 | USD | 6.83 | 6.87 | 6.69 | 6.84 | 6.84 | +0.01 (+0.15%) | 1,196,200 |
9 Aug 2023 | USD | 6.9 | 6.916 | 6.81 | 6.83 | 6.83 | -0.07 (-1.01%) | 353,100 |
8 Aug 2023 | USD | 6.88 | 6.955 | 6.72 | 6.9 | 6.9 | -0.06 (-0.86%) | 505,900 |
7 Aug 2023 | USD | 7.04 | 7.087 | 6.865 | 6.96 | 6.96 | -0.07 (-1.00%) | 465,900 |
4 Aug 2023 | USD | 7.02 | 7.18 | 6.971 | 7.03 | 7.03 | +0.03 (+0.43%) | 375,900 |
3 Aug 2023 | USD | 7.17 | 7.17 | 6.92 | 7 | 7 | -0.16 (-2.23%) | 490,300 |
2 Aug 2023 | USD | 7.43 | 7.437 | 7.16 | 7.16 | 7.16 | -0.37 (-4.91%) | 382,300 |
1 Aug 2023 | USD | 7.67 | 7.68 | 7.485 | 7.53 | 7.53 | -0.2 (-2.59%) | 410,300 |
31 Jul 2023 | USD | 7.35 | 7.765 | 7.32 | 7.73 | 7.73 | +0.42 (+5.75%) | 774,100 |
28 Jul 2023 | USD | 7.2 | 7.32 | 7.09 | 7.31 | 7.31 | +0.15 (+2.09%) | 311,200 |