Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 7.48 | 7.52 | 7.45 | 7.48 | 7.48 | +0.01 (+0.13%) | 808,300 |
26 Sep 2023 | USD | 7.54 | 7.56 | 7.46 | 7.47 | 7.47 | -0.12 (-1.58%) | 626,500 |
25 Sep 2023 | USD | 7.51 | 7.6 | 7.51 | 7.59 | 7.59 | +0.03 (+0.40%) | 507,700 |
22 Sep 2023 | USD | 7.57 | 7.6 | 7.53 | 7.56 | 7.56 | +0.02 (+0.27%) | 738,300 |
21 Sep 2023 | USD | 7.61 | 7.63 | 7.53 | 7.54 | 7.54 | -0.1 (-1.31%) | 594,700 |
20 Sep 2023 | USD | 7.66 | 7.73 | 7.64 | 7.64 | 7.64 | +0.01 (+0.13%) | 659,600 |
19 Sep 2023 | USD | 7.6 | 7.63 | 7.57 | 7.63 | 7.63 | +0.03 (+0.39%) | 408,500 |
18 Sep 2023 | USD | 7.6 | 7.64 | 7.57 | 7.6 | 7.6 | 0.0 (0.0%) | 661,700 |
15 Sep 2023 | USD | 7.65 | 7.67 | 7.6 | 7.6 | 7.6 | -0.08 (-1.04%) | 564,100 |
14 Sep 2023 | USD | 7.64 | 7.7 | 7.63 | 7.68 | 7.68 | +0.04 (+0.52%) | 843,200 |
13 Sep 2023 | USD | 7.64 | 7.71 | 7.64 | 7.64 | 7.64 | 0.0 (0.0%) | 724,200 |
12 Sep 2023 | USD | 7.62 | 7.64 | 7.53 | 7.64 | 7.64 | +0.04 (+0.53%) | 875,700 |
11 Sep 2023 | USD | 7.65 | 7.67 | 7.57 | 7.6 | 7.6 | -0.01 (-0.13%) | 540,000 |
8 Sep 2023 | USD | 7.6 | 7.63 | 7.59 | 7.61 | 7.61 | 0.0 (0.0%) | 357,900 |
7 Sep 2023 | USD | 7.66 | 7.69 | 7.58 | 7.61 | 7.61 | -0.06 (-0.78%) | 809,300 |
6 Sep 2023 | USD | 7.74 | 7.76 | 7.64 | 7.67 | 7.67 | -0.09 (-1.16%) | 774,000 |
5 Sep 2023 | USD | 7.78 | 7.8 | 7.74 | 7.76 | 7.76 | -0.01 (-0.13%) | 491,000 |
1 Sep 2023 | USD | 7.82 | 7.84 | 7.74 | 7.77 | 7.77 | -0.03 (-0.38%) | 1,146,100 |
31 Aug 2023 | USD | 7.98 | 8 | 7.79 | 7.8 | 7.8 | -0.12 (-1.52%) | 1,158,600 |
30 Aug 2023 | USD | 7.97 | 7.98 | 7.9 | 7.92 | 7.92 | -0.02 (-0.25%) | 533,200 |
29 Aug 2023 | USD | 7.88 | 7.95 | 7.87 | 7.94 | 7.94 | +0.08 (+1.02%) | 439,200 |
28 Aug 2023 | USD | 7.87 | 7.93 | 7.84 | 7.86 | 7.86 | 0.0 (0.0%) | 605,300 |
25 Aug 2023 | USD | 7.85 | 7.88 | 7.77 | 7.86 | 7.86 | +0.05 (+0.64%) | 526,200 |
24 Aug 2023 | USD | 7.91 | 7.91 | 7.8 | 7.81 | 7.81 | -0.07 (-0.89%) | 502,600 |
23 Aug 2023 | USD | 7.9 | 7.93 | 7.84 | 7.88 | 7.88 | 0.0 (0.0%) | 712,100 |
22 Aug 2023 | USD | 7.98 | 7.99 | 7.87 | 7.88 | 7.88 | -0.04 (-0.51%) | 338,000 |
21 Aug 2023 | USD | 7.94 | 7.95 | 7.87 | 7.92 | 7.92 | +0.01 (+0.13%) | 526,800 |
18 Aug 2023 | USD | 7.9 | 7.95 | 7.87 | 7.91 | 7.91 | -0.01 (-0.13%) | 388,600 |
17 Aug 2023 | USD | 7.98 | 8 | 7.91 | 7.92 | 7.92 | -0.04 (-0.50%) | 338,100 |
16 Aug 2023 | USD | 8 | 8.03 | 7.95 | 7.96 | 7.96 | -0.03 (-0.38%) | 456,300 |