Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | USD | 8.16 | 8.46 | 8.09 | 8.45 | 8.45 | +0.3 (+3.68%) | 789,700 |
22 Sep 2023 | USD | 8.09 | 8.22 | 8.09 | 8.15 | 8.15 | +0.08 (+0.99%) | 752,800 |
21 Sep 2023 | USD | 8.12 | 8.15 | 8.02 | 8.07 | 8.07 | 0.0 (0.0%) | 947,900 |
20 Sep 2023 | USD | 8.08 | 8.22 | 8.06 | 8.07 | 8.07 | -0.06 (-0.74%) | 621,300 |
19 Sep 2023 | USD | 8.27 | 8.38 | 8.1 | 8.13 | 8.13 | -0.08 (-0.97%) | 634,100 |
18 Sep 2023 | USD | 8.31 | 8.37 | 8.12 | 8.21 | 8.21 | 0.0 (0.0%) | 620,900 |
15 Sep 2023 | USD | 8.33 | 8.37 | 8.205 | 8.21 | 8.21 | -0.15 (-1.79%) | 1,839,540 |
14 Sep 2023 | USD | 8.44 | 8.57 | 8.31 | 8.36 | 8.36 | +0.04 (+0.48%) | 747,600 |
13 Sep 2023 | USD | 8.38 | 8.44 | 8.26 | 8.32 | 8.32 | -0.03 (-0.36%) | 1,308,800 |
12 Sep 2023 | USD | 8.35 | 8.45 | 8.27 | 8.35 | 8.35 | +0.14 (+1.71%) | 701,000 |
11 Sep 2023 | USD | 8.49 | 8.59 | 8.19 | 8.21 | 8.21 | -0.28 (-3.30%) | 616,300 |
8 Sep 2023 | USD | 8.48 | 8.62 | 8.46 | 8.49 | 8.49 | +0.07 (+0.83%) | 536,200 |
7 Sep 2023 | USD | 8.58 | 8.7 | 8.4 | 8.42 | 8.42 | -0.15 (-1.75%) | 806,300 |
6 Sep 2023 | USD | 8.7 | 8.77 | 8.55 | 8.57 | 8.57 | -0.13 (-1.49%) | 421,400 |
5 Sep 2023 | USD | 8.88 | 8.94 | 8.69 | 8.7 | 8.7 | -0.09 (-1.02%) | 530,700 |
1 Sep 2023 | USD | 8.67 | 8.81 | 8.67 | 8.79 | 8.79 | +0.22 (+2.57%) | 435,000 |
31 Aug 2023 | USD | 8.56 | 8.64 | 8.43 | 8.57 | 8.57 | +0.06 (+0.71%) | 837,200 |
30 Aug 2023 | USD | 8.51 | 8.57 | 8.45 | 8.51 | 8.51 | +0.02 (+0.24%) | 547,900 |
29 Aug 2023 | USD | 8.45 | 8.51 | 8.27 | 8.49 | 8.49 | +0.07 (+0.83%) | 430,500 |
28 Aug 2023 | USD | 8.31 | 8.44 | 8.26 | 8.42 | 8.42 | +0.13 (+1.57%) | 451,500 |
25 Aug 2023 | USD | 8.22 | 8.32 | 8.11 | 8.29 | 8.29 | +0.11 (+1.34%) | 484,700 |
24 Aug 2023 | USD | 8.23 | 8.32 | 8.14 | 8.18 | 8.18 | -0.14 (-1.68%) | 420,800 |
23 Aug 2023 | USD | 8.31 | 8.51 | 8.27 | 8.32 | 8.32 | -0.08 (-0.95%) | 767,400 |
22 Aug 2023 | USD | 8.47 | 8.59 | 8.35 | 8.4 | 8.4 | -0.06 (-0.71%) | 568,300 |
21 Aug 2023 | USD | 8.37 | 8.54 | 8.35 | 8.46 | 8.46 | +0.13 (+1.56%) | 711,100 |
18 Aug 2023 | USD | 8.33 | 8.38 | 8.14 | 8.33 | 8.33 | -0.08 (-0.95%) | 804,300 |
17 Aug 2023 | USD | 8.41 | 8.58 | 8.35 | 8.41 | 8.41 | +0.11 (+1.33%) | 764,400 |
16 Aug 2023 | USD | 8.07 | 8.31 | 8.07 | 8.3 | 8.3 | +0.24 (+2.98%) | 601,100 |
15 Aug 2023 | USD | 8 | 8.08 | 7.89 | 8.06 | 8.06 | -0.01 (-0.12%) | 686,300 |
14 Aug 2023 | USD | 8.08 | 8.14 | 8 | 8.07 | 8.07 | -0.32 (-3.81%) | 565,500 |