Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 8.25 | 8.29 | 7.991 | 8 | 8 | -0.33 (-3.96%) | 555,300 |
19 Jul 2023 | USD | 8.38 | 8.49 | 8.292 | 8.33 | 8.33 | -0.05 (-0.60%) | 426,000 |
18 Jul 2023 | USD | 8.4 | 8.57 | 8.365 | 8.38 | 8.38 | +0.01 (+0.12%) | 426,900 |
17 Jul 2023 | USD | 8.41 | 8.56 | 8.27 | 8.37 | 8.37 | -0.05 (-0.59%) | 1,006,900 |
14 Jul 2023 | USD | 8.46 | 8.54 | 8.34 | 8.42 | 8.42 | -0.03 (-0.36%) | 483,800 |
13 Jul 2023 | USD | 8.57 | 8.62 | 8.43 | 8.45 | 8.45 | -0.1 (-1.17%) | 398,100 |
12 Jul 2023 | USD | 8.71 | 8.71 | 8.44 | 8.55 | 8.55 | -0.06 (-0.70%) | 548,300 |
11 Jul 2023 | USD | 8.63 | 8.74 | 8.485 | 8.61 | 8.61 | -0.05 (-0.58%) | 537,600 |
10 Jul 2023 | USD | 8.14 | 8.68 | 8.13 | 8.66 | 8.66 | +0.5 (+6.13%) | 1,057,400 |
7 Jul 2023 | USD | 7.91 | 8.18 | 7.9 | 8.16 | 8.16 | +0.28 (+3.55%) | 631,600 |
6 Jul 2023 | USD | 7.88 | 7.918 | 7.73 | 7.88 | 7.88 | -0.07 (-0.88%) | 645,200 |
5 Jul 2023 | USD | 8.01 | 8.03 | 7.8 | 7.95 | 7.95 | -0.06 (-0.75%) | 755,500 |
3 Jul 2023 | USD | 8.13 | 8.181 | 7.925 | 8.01 | 8.01 | -0.12 (-1.48%) | 570,300 |
30 Jun 2023 | USD | 8.01 | 8.18 | 7.9 | 8.13 | 8.13 | +0.22 (+2.78%) | 710,700 |
29 Jun 2023 | USD | 7.98 | 8.2 | 7.87 | 7.91 | 7.91 | -0.07 (-0.88%) | 874,300 |
28 Jun 2023 | USD | 8.09 | 8.09 | 7.87 | 7.98 | 7.98 | -0.1 (-1.24%) | 1,317,500 |
27 Jun 2023 | USD | 8.2 | 8.22 | 8.01 | 8.08 | 8.08 | -0.12 (-1.46%) | 688,100 |
26 Jun 2023 | USD | 8.12 | 8.28 | 8 | 8.2 | 8.2 | +0.04 (+0.49%) | 704,700 |
23 Jun 2023 | USD | 8.25 | 8.25 | 8.08 | 8.16 | 8.16 | -0.14 (-1.69%) | 966,300 |
22 Jun 2023 | USD | 8.46 | 8.46 | 8.26 | 8.3 | 8.3 | -0.22 (-2.58%) | 590,500 |
21 Jun 2023 | USD | 8.36 | 8.62 | 8.22 | 8.52 | 8.52 | +0.11 (+1.31%) | 608,500 |
20 Jun 2023 | USD | 8.53 | 8.58 | 8.3 | 8.41 | 8.41 | -0.16 (-1.87%) | 963,600 |
16 Jun 2023 | USD | 8.95 | 8.96 | 8.41 | 8.57 | 8.57 | -0.26 (-2.94%) | 4,097,300 |
15 Jun 2023 | USD | 8.76 | 8.94 | 8.58 | 8.83 | 8.83 | +0.08 (+0.91%) | 849,100 |
14 Jun 2023 | USD | 8.85 | 8.935 | 8.59 | 8.75 | 8.75 | -0.08 (-0.91%) | 796,100 |
13 Jun 2023 | USD | 8.75 | 8.99 | 8.51 | 8.83 | 8.83 | +0.175 (+2.02%) | 884,500 |
12 Jun 2023 | USD | 9.2 | 9.36 | 8.49 | 8.655 | 8.655 | -0.495 (-5.41%) | 1,656,100 |
9 Jun 2023 | USD | 9.28 | 10.17 | 8.91 | 9.15 | 9.15 | -0.09 (-0.97%) | 3,978,400 |
8 Jun 2023 | USD | 9.39 | 9.5 | 9.12 | 9.24 | 9.24 | -0.14 (-1.49%) | 892,700 |
7 Jun 2023 | USD | 9.07 | 9.47 | 9.014 | 9.38 | 9.38 | +0.27 (+2.96%) | 920,600 |