Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | USD | 8.78 | 8.85 | 8.75 | 8.8 | 8.8 | +0.07 (+0.80%) | 261,300 |
21 Sep 2023 | USD | 8.83 | 8.83 | 8.72 | 8.73 | 8.73 | -0.18 (-2.02%) | 293,700 |
20 Sep 2023 | USD | 8.95 | 9 | 8.9 | 8.91 | 8.91 | -0.04 (-0.45%) | 308,400 |
19 Sep 2023 | USD | 8.93 | 8.97 | 8.91 | 8.95 | 8.95 | +0.02 (+0.22%) | 226,000 |
18 Sep 2023 | USD | 8.93 | 8.96 | 8.88 | 8.93 | 8.93 | +0.03 (+0.34%) | 218,600 |
15 Sep 2023 | USD | 8.94 | 8.96 | 8.9 | 8.9 | 8.9 | -0.04 (-0.45%) | 345,700 |
14 Sep 2023 | USD | 8.96 | 9.04 | 8.94 | 8.94 | 8.94 | +0.04 (+0.45%) | 505,100 |
13 Sep 2023 | USD | 8.98 | 8.99 | 8.88 | 8.9 | 8.9 | -0.04 (-0.45%) | 403,100 |
12 Sep 2023 | USD | 8.97 | 9 | 8.92 | 8.94 | 8.94 | -0.03 (-0.33%) | 534,400 |
11 Sep 2023 | USD | 8.9 | 9 | 8.88 | 8.97 | 8.97 | +0.07 (+0.79%) | 385,700 |
8 Sep 2023 | USD | 8.79 | 8.91 | 8.76 | 8.9 | 8.9 | +0.12 (+1.37%) | 343,300 |
7 Sep 2023 | USD | 8.75 | 8.8 | 8.72 | 8.78 | 8.78 | -0.01 (-0.11%) | 474,500 |
6 Sep 2023 | USD | 8.87 | 8.91 | 8.77 | 8.79 | 8.79 | -0.1 (-1.12%) | 546,200 |
5 Sep 2023 | USD | 9.06 | 9.06 | 8.87 | 8.89 | 8.89 | -0.45 (-4.82%) | 903,500 |
1 Sep 2023 | USD | 9.35 | 9.37 | 9.295 | 9.34 | 9.34 | +0.06 (+0.65%) | 1,099,377 |
31 Aug 2023 | USD | 9.35 | 9.35 | 9.28 | 9.28 | 9.28 | -0.01 (-0.11%) | 909,455 |
30 Aug 2023 | USD | 9.33 | 9.35 | 9.26 | 9.29 | 9.29 | +0.01 (+0.11%) | 1,230,630 |
29 Aug 2023 | USD | 9.3 | 9.31 | 9.24 | 9.28 | 9.28 | +0.06 (+0.65%) | 729,400 |
28 Aug 2023 | USD | 9.23 | 9.26 | 9.19 | 9.22 | 9.22 | +0.06 (+0.66%) | 979,900 |
25 Aug 2023 | USD | 9.15 | 9.24 | 9.11 | 9.16 | 9.16 | +0.05 (+0.55%) | 677,000 |
24 Aug 2023 | USD | 9.11 | 9.2 | 9.11 | 9.11 | 9.11 | 0.0 (0.0%) | 432,500 |
23 Aug 2023 | USD | 9.11 | 9.22 | 9.1 | 9.11 | 9.11 | +0.06 (+0.66%) | 770,100 |
22 Aug 2023 | USD | 9.14 | 9.18 | 9.05 | 9.05 | 9.05 | -0.07 (-0.77%) | 494,300 |
21 Aug 2023 | USD | 9.18 | 9.23 | 9.11 | 9.12 | 9.12 | -0.03 (-0.33%) | 615,200 |
18 Aug 2023 | USD | 9.09 | 9.23 | 9.08 | 9.15 | 9.15 | +0.03 (+0.33%) | 494,300 |
17 Aug 2023 | USD | 9.21 | 9.26 | 9.11 | 9.12 | 9.12 | -0.12 (-1.30%) | 360,200 |
16 Aug 2023 | USD | 9.03 | 9.26 | 9.03 | 9.24 | 9.24 | +0.21 (+2.33%) | 731,300 |
15 Aug 2023 | USD | 9 | 9.07 | 8.97 | 9.03 | 9.03 | -0.04 (-0.44%) | 317,500 |
14 Aug 2023 | USD | 9.14 | 9.24 | 9.05 | 9.07 | 9.07 | -0.06 (-0.66%) | 720,000 |
11 Aug 2023 | USD | 9.02 | 9.14 | 8.98 | 9.13 | 9.13 | +0.17 (+1.90%) | 681,300 |