Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | USD | 7.87 | 7.88 | 7.77 | 7.77 | 7.77 | -0.2 (-2.51%) | 57,300 |
20 Sep 2023 | USD | 8.01 | 8.07 | 7.96 | 7.97 | 7.97 | -0.04 (-0.50%) | 50,900 |
19 Sep 2023 | USD | 8.01 | 8.04 | 7.96 | 8.01 | 8.01 | -0.03 (-0.37%) | 43,700 |
18 Sep 2023 | USD | 7.98 | 8.04 | 7.98 | 8.04 | 8.04 | +0.08 (+1.01%) | 40,500 |
15 Sep 2023 | USD | 7.99 | 8.05 | 7.96 | 7.96 | 7.96 | -0.05 (-0.62%) | 20,300 |
14 Sep 2023 | USD | 8.03 | 8.06 | 7.99 | 8.01 | 8.01 | +0.03 (+0.38%) | 24,200 |
13 Sep 2023 | USD | 8.03 | 8.07 | 7.96 | 7.98 | 7.98 | -0.02 (-0.25%) | 23,900 |
12 Sep 2023 | USD | 8.02 | 8.03 | 7.95 | 8 | 8 | +0.01 (+0.13%) | 30,100 |
11 Sep 2023 | USD | 8.04 | 8.07 | 7.99 | 7.99 | 7.99 | +0.01 (+0.13%) | 34,100 |
8 Sep 2023 | USD | 7.92 | 8.06 | 7.92 | 7.98 | 7.98 | +0.03 (+0.38%) | 30,300 |
7 Sep 2023 | USD | 7.91 | 8.01 | 7.91 | 7.95 | 7.95 | +0.02 (+0.25%) | 23,800 |
6 Sep 2023 | USD | 7.96 | 8.03 | 7.9 | 7.93 | 7.93 | -0.01 (-0.13%) | 38,700 |
5 Sep 2023 | USD | 7.99 | 7.99 | 7.92 | 7.94 | 7.94 | -0.09 (-1.12%) | 83,500 |
1 Sep 2023 | USD | 8.14 | 8.14 | 7.87 | 8.03 | 8.03 | -0.05 (-0.62%) | 36,800 |
31 Aug 2023 | USD | 8.16 | 8.17 | 8.05 | 8.08 | 8.08 | -0.06 (-0.74%) | 27,800 |
30 Aug 2023 | USD | 8.15 | 8.17 | 8.12 | 8.14 | 8.14 | +0.01 (+0.12%) | 35,500 |
29 Aug 2023 | USD | 8.09 | 8.15 | 8.07 | 8.13 | 8.13 | +0.06 (+0.74%) | 29,100 |
28 Aug 2023 | USD | 8.03 | 8.07 | 8.02 | 8.07 | 8.07 | +0.04 (+0.50%) | 28,900 |
25 Aug 2023 | USD | 8.07 | 8.07 | 7.99 | 8.03 | 8.03 | 0.0 (0.0%) | 16,900 |
24 Aug 2023 | USD | 8.05 | 8.06 | 7.99 | 8.03 | 8.03 | +0.03 (+0.38%) | 41,300 |
23 Aug 2023 | USD | 8.01 | 8.03 | 7.97 | 8 | 8 | -0.03 (-0.37%) | 111,300 |
22 Aug 2023 | USD | 8.06 | 8.06 | 7.99 | 8.03 | 8.03 | +0.02 (+0.25%) | 73,900 |
21 Aug 2023 | USD | 8.03 | 8.03 | 7.99 | 8.01 | 8.01 | +0.01 (+0.13%) | 27,500 |
18 Aug 2023 | USD | 7.97 | 8.03 | 7.97 | 8 | 8 | +0.03 (+0.38%) | 70,700 |
17 Aug 2023 | USD | 8.12 | 8.12 | 7.96 | 7.97 | 7.97 | -0.15 (-1.85%) | 69,700 |
16 Aug 2023 | USD | 8.18 | 8.19 | 8.08 | 8.12 | 8.12 | -0.04 (-0.49%) | 23,400 |
15 Aug 2023 | USD | 8.23 | 8.23 | 8.14 | 8.16 | 8.16 | -0.05 (-0.61%) | 21,700 |
14 Aug 2023 | USD | 8.35 | 8.35 | 8.2 | 8.21 | 8.21 | -0.1 (-1.20%) | 47,100 |
11 Aug 2023 | USD | 8.37 | 8.37 | 8.28 | 8.31 | 8.31 | -0.03 (-0.36%) | 33,400 |
10 Aug 2023 | USD | 8.38 | 8.38 | 8.31 | 8.34 | 8.34 | +0.06 (+0.72%) | 91,700 |