Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | USD | 8.03 | 8.14 | 8.03 | 8.13 | 8.13 | +0.14 (+1.75%) | 1,080,300 |
1 Nov 2023 | USD | 8 | 8.05 | 7.95 | 7.99 | 7.99 | +0.16 (+2.04%) | 1,025,400 |
31 Oct 2023 | USD | 7.79 | 7.84 | 7.77 | 7.83 | 7.83 | -0.08 (-1.01%) | 1,417,600 |
30 Oct 2023 | USD | 7.91 | 7.97 | 7.9 | 7.91 | 7.91 | +0.12 (+1.54%) | 1,255,100 |
27 Oct 2023 | USD | 7.92 | 7.92 | 7.77 | 7.79 | 7.79 | -0.03 (-0.38%) | 797,200 |
26 Oct 2023 | USD | 7.83 | 7.85 | 7.78 | 7.82 | 7.82 | +0.04 (+0.51%) | 796,900 |
25 Oct 2023 | USD | 7.86 | 7.87 | 7.76 | 7.78 | 7.78 | -0.01 (-0.13%) | 1,883,700 |
24 Oct 2023 | USD | 7.82 | 7.85 | 7.77 | 7.79 | 7.79 | -0.14 (-1.77%) | 751,300 |
23 Oct 2023 | USD | 7.93 | 8.02 | 7.9 | 7.93 | 7.93 | -0.02 (-0.25%) | 729,200 |
20 Oct 2023 | USD | 8.02 | 8.03 | 7.94 | 7.95 | 7.95 | -0.08 (-1.00%) | 1,443,700 |
19 Oct 2023 | USD | 8.03 | 8.12 | 8.01 | 8.03 | 8.03 | +0.02 (+0.25%) | 2,113,200 |
18 Oct 2023 | USD | 8.13 | 8.14 | 8.01 | 8.01 | 8.01 | -0.19 (-2.32%) | 729,000 |
17 Oct 2023 | USD | 8.07 | 8.22 | 8.07 | 8.2 | 8.2 | +0.08 (+0.99%) | 1,566,300 |
16 Oct 2023 | USD | 8.12 | 8.13 | 8.06 | 8.12 | 8.12 | +0.11 (+1.37%) | 799,500 |
13 Oct 2023 | USD | 8.1 | 8.14 | 8 | 8.01 | 8.01 | -0.15 (-1.84%) | 944,000 |
12 Oct 2023 | USD | 8.23 | 8.23 | 8.13 | 8.16 | 8.16 | -0.08 (-0.97%) | 792,900 |
11 Oct 2023 | USD | 8.21 | 8.28 | 8.21 | 8.24 | 8.24 | +0.15 (+1.85%) | 1,295,700 |
10 Oct 2023 | USD | 8.13 | 8.18 | 8.06 | 8.09 | 8.09 | +0.22 (+2.80%) | 932,700 |
9 Oct 2023 | USD | 7.81 | 7.88 | 7.8 | 7.87 | 7.87 | -0.13 (-1.63%) | 726,300 |
6 Oct 2023 | USD | 7.87 | 8.04 | 7.81 | 8 | 8 | -0.11 (-1.36%) | 1,041,700 |
5 Oct 2023 | USD | 8.11 | 8.15 | 8.03 | 8.11 | 8.11 | +0.07 (+0.87%) | 1,326,700 |
4 Oct 2023 | USD | 8.04 | 8.05 | 7.96 | 8.04 | 8.04 | +0.01 (+0.12%) | 1,181,600 |
3 Oct 2023 | USD | 8.1 | 8.11 | 8.02 | 8.03 | 8.03 | +0.01 (+0.12%) | 1,541,900 |
2 Oct 2023 | USD | 8.16 | 8.18 | 8 | 8.02 | 8.02 | -0.03 (-0.37%) | 1,077,800 |
29 Sep 2023 | USD | 8.17 | 8.19 | 8.03 | 8.05 | 8.05 | -0.01 (-0.12%) | 922,600 |
28 Sep 2023 | USD | 8 | 8.12 | 8 | 8.06 | 8.06 | +0.24 (+3.07%) | 3,331,000 |
27 Sep 2023 | USD | 7.86 | 7.86 | 7.77 | 7.82 | 7.82 | +0.1 (+1.30%) | 1,512,100 |
26 Sep 2023 | USD | 7.77 | 7.84 | 7.72 | 7.72 | 7.72 | -0.12 (-1.53%) | 781,200 |
25 Sep 2023 | USD | 7.84 | 7.85 | 7.78 | 7.84 | 7.84 | -0.09 (-1.13%) | 759,100 |
22 Sep 2023 | USD | 7.99 | 8 | 7.91 | 7.93 | 7.93 | 0.0 (0.0%) | 636,400 |