Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | USD | 7.9 | 7.977 | 7.65 | 7.77 | 7.77 | -0.11 (-1.40%) | 2,327,100 |
28 Sep 2023 | USD | 7.99 | 8 | 7.775 | 7.88 | 7.88 | -0.1 (-1.25%) | 3,116,200 |
27 Sep 2023 | USD | 8.23 | 8.305 | 7.98 | 7.98 | 7.98 | -0.19 (-2.33%) | 2,309,100 |
26 Sep 2023 | USD | 8.06 | 8.39 | 8.06 | 8.17 | 8.17 | +0.06 (+0.74%) | 1,554,300 |
25 Sep 2023 | USD | 8.22 | 8.3 | 7.9 | 8.11 | 8.11 | -0.24 (-2.87%) | 2,143,300 |
22 Sep 2023 | USD | 8.34 | 8.439 | 8.17 | 8.35 | 8.35 | +0.08 (+0.97%) | 2,042,100 |
21 Sep 2023 | USD | 8.28 | 8.59 | 8.18 | 8.27 | 8.27 | -0.07 (-0.84%) | 1,876,800 |
20 Sep 2023 | USD | 8.56 | 8.61 | 8.28 | 8.34 | 8.34 | -0.22 (-2.57%) | 1,562,900 |
19 Sep 2023 | USD | 8.39 | 8.63 | 7.97 | 8.56 | 8.56 | +0.16 (+1.90%) | 2,333,400 |
18 Sep 2023 | USD | 8.84 | 8.985 | 8.335 | 8.4 | 8.4 | -0.44 (-4.98%) | 2,548,100 |
15 Sep 2023 | USD | 9.08 | 9.12 | 8.83 | 8.84 | 8.84 | -0.24 (-2.64%) | 1,534,800 |
14 Sep 2023 | USD | 9.19 | 9.36 | 9.01 | 9.08 | 9.08 | -0.05 (-0.55%) | 1,048,200 |
13 Sep 2023 | USD | 9.15 | 9.46 | 9.13 | 9.13 | 9.13 | +0.01 (+0.11%) | 1,114,900 |
12 Sep 2023 | USD | 9.6 | 9.61 | 9.04 | 9.12 | 9.12 | -0.6 (-6.17%) | 2,237,100 |
11 Sep 2023 | USD | 9.81 | 10.24 | 9.69 | 9.72 | 9.72 | -0.11 (-1.12%) | 1,977,700 |
8 Sep 2023 | USD | 9.67 | 9.89 | 9.63 | 9.83 | 9.83 | +0.14 (+1.44%) | 1,273,300 |
7 Sep 2023 | USD | 10.04 | 10.07 | 9.65 | 9.69 | 9.69 | -0.5 (-4.91%) | 1,338,000 |
6 Sep 2023 | USD | 9.79 | 10.24 | 9.64 | 10.19 | 10.19 | +0.39 (+3.98%) | 2,784,600 |
5 Sep 2023 | USD | 9.39 | 9.96 | 9.08 | 9.8 | 9.8 | +0.34 (+3.59%) | 2,608,000 |
1 Sep 2023 | USD | 9.12 | 9.57 | 9.08 | 9.46 | 9.46 | +0.39 (+4.30%) | 1,260,900 |
31 Aug 2023 | USD | 9.19 | 9.205 | 8.98 | 9.07 | 9.07 | -0.07 (-0.77%) | 1,103,200 |
30 Aug 2023 | USD | 9.14 | 9.33 | 9.1 | 9.14 | 9.14 | -0.02 (-0.22%) | 813,300 |
29 Aug 2023 | USD | 9.04 | 9.21 | 9.01 | 9.16 | 9.16 | +0.03 (+0.33%) | 649,200 |
28 Aug 2023 | USD | 9.19 | 9.29 | 9.06 | 9.13 | 9.13 | -0.03 (-0.33%) | 723,200 |
25 Aug 2023 | USD | 8.93 | 9.2 | 8.9 | 9.16 | 9.16 | +0.23 (+2.58%) | 1,033,900 |
24 Aug 2023 | USD | 9.3 | 9.31 | 8.9 | 8.93 | 8.93 | -0.35 (-3.77%) | 1,538,200 |
23 Aug 2023 | USD | 9.39 | 9.48 | 9.25 | 9.28 | 9.28 | -0.09 (-0.96%) | 847,800 |
22 Aug 2023 | USD | 9.55 | 9.6 | 9.285 | 9.37 | 9.37 | -0.18 (-1.88%) | 1,286,900 |
21 Aug 2023 | USD | 9.68 | 9.735 | 9.49 | 9.55 | 9.55 | -0.24 (-2.45%) | 1,751,200 |
18 Aug 2023 | USD | 9.4 | 9.845 | 9.4 | 9.79 | 9.79 | +0.3 (+3.16%) | 2,042,700 |