Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 7.8 | 7.95 | 7.73 | 7.76 | 7.76 | -0.11 (-1.40%) | 7,661,700 |
19 Jul 2023 | USD | 8.01 | 8.01 | 7.87 | 7.87 | 7.87 | -0.32 (-3.91%) | 4,415,700 |
18 Jul 2023 | USD | 8.22 | 8.24 | 8.11 | 8.19 | 8.19 | -0.07 (-0.85%) | 4,086,400 |
17 Jul 2023 | USD | 8.12 | 8.29 | 8.07 | 8.26 | 8.26 | +0.12 (+1.47%) | 6,598,400 |
14 Jul 2023 | USD | 8.13 | 8.27 | 8.12 | 8.14 | 8.14 | +0.19 (+2.39%) | 7,287,000 |
13 Jul 2023 | USD | 7.85 | 7.97 | 7.85 | 7.95 | 7.95 | +0.12 (+1.53%) | 7,350,600 |
12 Jul 2023 | USD | 7.76 | 7.86 | 7.74 | 7.83 | 7.83 | +0.16 (+2.09%) | 7,149,000 |
11 Jul 2023 | USD | 7.68 | 7.7 | 7.55 | 7.67 | 7.67 | +0.04 (+0.52%) | 5,380,400 |
10 Jul 2023 | USD | 7.54 | 7.63 | 7.5 | 7.63 | 7.63 | +0.05 (+0.66%) | 5,767,800 |
7 Jul 2023 | USD | 7.57 | 7.68 | 7.54 | 7.58 | 7.58 | +0.09 (+1.20%) | 4,549,600 |
6 Jul 2023 | USD | 7.51 | 7.53 | 7.42 | 7.49 | 7.49 | -0.16 (-2.09%) | 5,955,500 |
5 Jul 2023 | USD | 7.83 | 7.83 | 7.65 | 7.65 | 7.65 | -0.19 (-2.42%) | 5,552,400 |
3 Jul 2023 | USD | 7.81 | 7.88 | 7.76 | 7.84 | 7.84 | +0.05 (+0.64%) | 3,145,200 |
30 Jun 2023 | USD | 7.85 | 7.85 | 7.76 | 7.79 | 7.79 | -0.73 (-8.57%) | 6,936,900 |
29 Jun 2023 | USD | 8.55 | 8.57 | 8.45 | 8.52 | 8.52 | -0.08 (-0.93%) | 5,585,800 |
28 Jun 2023 | USD | 8.64 | 8.67 | 8.53 | 8.6 | 8.6 | -0.21 (-2.38%) | 6,829,900 |
27 Jun 2023 | USD | 8.66 | 8.82 | 8.62 | 8.81 | 8.81 | +0.08 (+0.92%) | 7,681,900 |
26 Jun 2023 | USD | 8.69 | 8.86 | 8.68 | 8.73 | 8.73 | +0.07 (+0.81%) | 5,916,200 |
23 Jun 2023 | USD | 8.67 | 8.69 | 8.61 | 8.66 | 8.66 | -0.11 (-1.25%) | 4,505,000 |
22 Jun 2023 | USD | 8.64 | 8.78 | 8.6 | 8.77 | 8.77 | +0.09 (+1.04%) | 4,205,300 |
21 Jun 2023 | USD | 8.82 | 8.82 | 8.67 | 8.68 | 8.68 | -0.12 (-1.36%) | 4,996,500 |
20 Jun 2023 | USD | 8.85 | 8.91 | 8.78 | 8.8 | 8.8 | -0.05 (-0.56%) | 3,929,500 |
16 Jun 2023 | USD | 8.9 | 8.91 | 8.78 | 8.85 | 8.85 | -0.09 (-1.01%) | 6,981,200 |
15 Jun 2023 | USD | 8.9 | 9 | 8.89 | 8.94 | 8.94 | +0.02 (+0.22%) | 5,969,200 |
14 Jun 2023 | USD | 8.82 | 8.94 | 8.74 | 8.92 | 8.92 | -0.04 (-0.45%) | 7,404,300 |
13 Jun 2023 | USD | 8.99 | 9.03 | 8.88 | 8.96 | 8.96 | +0.09 (+1.01%) | 5,608,800 |
12 Jun 2023 | USD | 8.69 | 8.9 | 8.68 | 8.87 | 8.87 | +0.19 (+2.19%) | 5,975,400 |
9 Jun 2023 | USD | 8.69 | 8.75 | 8.62 | 8.68 | 8.68 | +0.11 (+1.28%) | 4,572,300 |
8 Jun 2023 | USD | 8.45 | 8.62 | 8.41 | 8.57 | 8.57 | +0.01 (+0.12%) | 4,696,300 |
7 Jun 2023 | USD | 8.54 | 8.67 | 8.51 | 8.56 | 8.56 | +0.14 (+1.66%) | 6,384,900 |