Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 7.9 | 8.02 | 7.8 | 7.9 | 7.9 | -0.02 (-0.25%) | 715,000 |
30 Aug 2023 | USD | 7.94 | 8.02 | 7.822 | 7.92 | 7.92 | -0.03 (-0.38%) | 536,300 |
29 Aug 2023 | USD | 7.91 | 7.98 | 7.765 | 7.95 | 7.95 | +0.02 (+0.25%) | 598,800 |
28 Aug 2023 | USD | 8.07 | 8.15 | 7.874 | 7.93 | 7.93 | -0.11 (-1.37%) | 409,000 |
25 Aug 2023 | USD | 7.86 | 8.08 | 7.763 | 8.04 | 8.04 | +0.29 (+3.74%) | 603,400 |
24 Aug 2023 | USD | 8.03 | 8.08 | 7.595 | 7.75 | 7.75 | -0.27 (-3.37%) | 1,000,700 |
23 Aug 2023 | USD | 8.18 | 8.23 | 8 | 8.02 | 8.02 | -0.12 (-1.47%) | 400,200 |
22 Aug 2023 | USD | 8.21 | 8.28 | 8.01 | 8.14 | 8.14 | -0.03 (-0.37%) | 492,200 |
21 Aug 2023 | USD | 8.16 | 8.32 | 8.01 | 8.17 | 8.17 | +0.01 (+0.12%) | 614,100 |
18 Aug 2023 | USD | 8.01 | 8.33 | 7.97 | 8.16 | 8.16 | +0.04 (+0.49%) | 461,900 |
17 Aug 2023 | USD | 8.6 | 8.75 | 8.1 | 8.12 | 8.12 | -0.5 (-5.80%) | 961,700 |
16 Aug 2023 | USD | 8.88 | 8.885 | 8.62 | 8.62 | 8.62 | -0.32 (-3.58%) | 667,400 |
15 Aug 2023 | USD | 9.06 | 9.07 | 8.69 | 8.94 | 8.94 | -0.21 (-2.30%) | 677,100 |
14 Aug 2023 | USD | 8.75 | 9.15 | 8.61 | 9.15 | 9.15 | +0.33 (+3.74%) | 710,400 |
11 Aug 2023 | USD | 8.94 | 9.01 | 8.68 | 8.82 | 8.82 | -0.23 (-2.54%) | 568,300 |
10 Aug 2023 | USD | 9.3 | 9.89 | 8.94 | 9.05 | 9.05 | -0.32 (-3.42%) | 1,983,000 |
9 Aug 2023 | USD | 8.13 | 9.46 | 8.08 | 9.37 | 9.37 | +1.34 (+16.69%) | 3,091,300 |
8 Aug 2023 | USD | 8 | 8.07 | 7.581 | 8.03 | 8.03 | +0.35 (+4.56%) | 1,131,200 |
7 Aug 2023 | USD | 8.18 | 8.21 | 7.63 | 7.68 | 7.68 | -0.54 (-6.57%) | 1,072,500 |
4 Aug 2023 | USD | 8.3 | 8.5 | 8.19 | 8.22 | 8.22 | -0.08 (-0.96%) | 650,800 |
3 Aug 2023 | USD | 8.16 | 8.36 | 8.1 | 8.3 | 8.3 | +0.08 (+0.97%) | 666,200 |
2 Aug 2023 | USD | 8.04 | 8.31 | 7.965 | 8.22 | 8.22 | +0.07 (+0.86%) | 624,500 |
1 Aug 2023 | USD | 8.21 | 8.23 | 7.97 | 8.15 | 8.15 | -0.1 (-1.21%) | 683,000 |
31 Jul 2023 | USD | 7.94 | 8.27 | 7.935 | 8.25 | 8.25 | +0.32 (+4.04%) | 745,900 |
28 Jul 2023 | USD | 7.7 | 7.95 | 7.66 | 7.93 | 7.93 | +0.27 (+3.52%) | 675,300 |
27 Jul 2023 | USD | 8.04 | 8.06 | 7.62 | 7.66 | 7.66 | -0.33 (-4.13%) | 1,040,500 |
26 Jul 2023 | USD | 8.03 | 8.1 | 7.95 | 7.99 | 7.99 | -0.03 (-0.37%) | 481,500 |
25 Jul 2023 | USD | 8.14 | 8.22 | 7.93 | 8.02 | 8.02 | -0.15 (-1.84%) | 547,500 |
24 Jul 2023 | USD | 7.91 | 8.21 | 7.91 | 8.17 | 8.17 | +0.06 (+0.74%) | 718,600 |
21 Jul 2023 | USD | 8.08 | 8.17 | 7.92 | 8.11 | 8.11 | +0.11 (+1.38%) | 778,000 |