Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 9.21 | 9.5 | 9.21 | 9.38 | 4.69 | +0.2 (+2.18%) | 39,100 |
7 Sep 2023 | USD | 9.55 | 9.55 | 9.17 | 9.18 | 4.59 | -0.26 (-2.75%) | 47,300 |
6 Sep 2023 | USD | 9.41 | 9.7 | 9.4 | 9.44 | 4.72 | -0.06 (-0.63%) | 44,100 |
5 Sep 2023 | USD | 9.55 | 9.7 | 9.45 | 9.5 | 4.75 | -0.04 (-0.42%) | 603,800 |
1 Sep 2023 | USD | 9.7 | 9.96 | 9.52 | 9.54 | 4.77 | -0.01 (-0.10%) | 237,100 |
31 Aug 2023 | USD | 9.8 | 9.95 | 9.55 | 9.55 | 4.775 | -0.34 (-3.44%) | 66,400 |
30 Aug 2023 | USD | 10.05 | 10.05 | 9.88 | 9.89 | 4.945 | -0.17 (-1.69%) | 88,300 |
29 Aug 2023 | USD | 10.02 | 10.17 | 10.01 | 10.06 | 5.03 | +0.09 (+0.90%) | 449,400 |
28 Aug 2023 | USD | 9.74 | 10.19 | 9.74 | 9.97 | 4.985 | +0.22 (+2.26%) | 151,600 |
25 Aug 2023 | USD | 9.79 | 9.81 | 9.64 | 9.75 | 4.875 | -0.26 (-2.60%) | 301,900 |
24 Aug 2023 | USD | 10.25 | 10.25 | 9.93 | 10.01 | 5.005 | -0.03 (-0.30%) | 127,100 |
23 Aug 2023 | USD | 10.096 | 10.25 | 10.03 | 10.04 | 5.02 | +0.01 (+0.10%) | 93,699 |
22 Aug 2023 | USD | 10.13 | 10.13 | 9.848 | 10.03 | 5.015 | +0.1 (+1.01%) | 74,454 |
21 Aug 2023 | USD | 9.6 | 9.93 | 9.561 | 9.93 | 4.965 | +0.27 (+2.80%) | 393,247 |
18 Aug 2023 | USD | 9.59 | 9.69 | 9.22 | 9.66 | 4.83 | +0.45 (+4.89%) | 304,300 |
17 Aug 2023 | USD | 9.56 | 9.61 | 9.21 | 9.21 | 4.605 | -0.27 (-2.85%) | 59,900 |
16 Aug 2023 | USD | 9.59 | 9.63 | 9.45 | 9.48 | 4.74 | +0.12 (+1.28%) | 93,700 |
15 Aug 2023 | USD | 9.46 | 9.52 | 9.35 | 9.36 | 4.68 | -0.11 (-1.16%) | 90,600 |
14 Aug 2023 | USD | 9.64 | 9.68 | 9.47 | 9.47 | 4.735 | -0.27 (-2.77%) | 191,800 |
11 Aug 2023 | USD | 9.73 | 9.79 | 9.68 | 9.74 | 4.87 | +0.07 (+0.72%) | 76,700 |
10 Aug 2023 | USD | 9.73 | 9.8 | 9.65 | 9.67 | 4.835 | +0.1 (+1.04%) | 27,000 |
9 Aug 2023 | USD | 9.59 | 9.61 | 9.54 | 9.57 | 4.785 | -0.13 (-1.34%) | 226,800 |
8 Aug 2023 | USD | 9.54 | 9.7 | 9.49 | 9.7 | 4.85 | -0.03 (-0.31%) | 120,100 |
7 Aug 2023 | USD | 10 | 10 | 9.66 | 9.73 | 4.865 | -0.03 (-0.31%) | 59,100 |
4 Aug 2023 | USD | 9.82 | 9.99 | 9.75 | 9.76 | 4.88 | -0.01 (-0.10%) | 35,500 |
3 Aug 2023 | USD | 9.81 | 9.86 | 9.74 | 9.77 | 4.885 | -0.19 (-1.91%) | 460,600 |
2 Aug 2023 | USD | 9.98 | 10.15 | 9.85 | 9.96 | 4.98 | -0.05 (-0.50%) | 51,200 |
1 Aug 2023 | USD | 9.97 | 10.35 | 9.88 | 10.01 | 5.005 | -0.26 (-2.53%) | 116,200 |
31 Jul 2023 | USD | 10.1 | 10.27 | 10.09 | 10.27 | 5.135 | +0.22 (+2.19%) | 114,500 |
28 Jul 2023 | USD | 9.99 | 10.05 | 9.98 | 10.05 | 5.025 | -0.13 (-1.28%) | 70,800 |