Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2023 | USD | 9.67 | 9.68 | 8.91 | 9.05 | 9.05 | -0.62 (-6.41%) | 338,700 |
21 Jul 2023 | USD | 9.91 | 9.91 | 9.5 | 9.67 | 9.67 | -0.19 (-1.93%) | 267,800 |
20 Jul 2023 | USD | 9.42 | 10.08 | 9.39 | 9.86 | 9.86 | +0.45 (+4.78%) | 412,700 |
19 Jul 2023 | USD | 9.3 | 9.595 | 9.17 | 9.41 | 9.41 | +0.14 (+1.51%) | 148,500 |
18 Jul 2023 | USD | 8.83 | 9.44 | 8.8 | 9.27 | 9.27 | +0.44 (+4.98%) | 487,400 |
17 Jul 2023 | USD | 9.29 | 9.37 | 8.81 | 8.83 | 8.83 | -0.43 (-4.64%) | 176,000 |
14 Jul 2023 | USD | 9.25 | 9.46 | 8.991 | 9.26 | 9.26 | -0.03 (-0.32%) | 93,600 |
13 Jul 2023 | USD | 9.06 | 9.33 | 9.01 | 9.29 | 9.29 | +0.24 (+2.65%) | 89,600 |
12 Jul 2023 | USD | 9.08 | 9.17 | 8.95 | 9.05 | 9.05 | +0.05 (+0.56%) | 111,300 |
11 Jul 2023 | USD | 9.13 | 9.13 | 8.72 | 9 | 9 | -0.13 (-1.42%) | 253,300 |
10 Jul 2023 | USD | 8.67 | 9.43 | 8.55 | 9.13 | 9.13 | +0.38 (+4.34%) | 240,900 |
7 Jul 2023 | USD | 8.39 | 8.77 | 8.27 | 8.75 | 8.75 | +0.41 (+4.92%) | 228,800 |
6 Jul 2023 | USD | 8.16 | 8.5 | 8.03 | 8.34 | 8.34 | 0.0 (0.0%) | 279,700 |
5 Jul 2023 | USD | 8.49 | 8.69 | 8.13 | 8.34 | 8.34 | -0.17 (-2.00%) | 130,000 |
3 Jul 2023 | USD | 8.3 | 8.53 | 7.96 | 8.51 | 8.51 | +0.18 (+2.16%) | 163,100 |
30 Jun 2023 | USD | 8.47 | 8.72 | 8.08 | 8.33 | 8.33 | -0.12 (-1.42%) | 210,900 |
29 Jun 2023 | USD | 9.13 | 9.14 | 8.38 | 8.45 | 8.45 | -0.81 (-8.75%) | 178,600 |
28 Jun 2023 | USD | 9.01 | 9.43 | 8.91 | 9.26 | 9.26 | +0.26 (+2.89%) | 234,700 |
27 Jun 2023 | USD | 9.36 | 9.36 | 8.42 | 9 | 9 | -0.38 (-4.05%) | 173,900 |
26 Jun 2023 | USD | 9.98 | 10 | 9.2 | 9.38 | 9.38 | -0.65 (-6.48%) | 199,400 |
23 Jun 2023 | USD | 10.03 | 10.13 | 9.74 | 10.03 | 10.03 | -0.08 (-0.79%) | 3,466,500 |
22 Jun 2023 | USD | 9.96 | 10.31 | 9.82 | 10.11 | 10.11 | +0.1 (+1.00%) | 198,700 |
21 Jun 2023 | USD | 9.73 | 10.22 | 9.56 | 10.01 | 10.01 | +0.21 (+2.14%) | 180,900 |
20 Jun 2023 | USD | 9.8 | 10.09 | 9.62 | 9.8 | 9.8 | -0.01 (-0.10%) | 203,200 |
16 Jun 2023 | USD | 10 | 10.31 | 9.45 | 9.81 | 9.81 | -0.37 (-3.63%) | 508,200 |
15 Jun 2023 | USD | 10.72 | 10.91 | 9.75 | 10.18 | 10.18 | -0.48 (-4.50%) | 408,500 |
14 Jun 2023 | USD | 11.25 | 11.57 | 10.565 | 10.66 | 10.66 | -0.56 (-4.99%) | 318,400 |
13 Jun 2023 | USD | 11.5 | 11.77 | 11.2 | 11.22 | 11.22 | -0.2 (-1.75%) | 256,000 |
12 Jun 2023 | USD | 11.53 | 11.97 | 11.31 | 11.42 | 11.42 | +0.01 (+0.09%) | 130,600 |
9 Jun 2023 | USD | 11.8 | 12.07 | 11.31 | 11.41 | 11.41 | -0.19 (-1.64%) | 97,800 |