Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
9 Aug 2023 | USD | 8.29 | 8.31 | 8.25 | 8.28 | 8.28 | +0.07 (+0.85%) | 59,200 |
8 Aug 2023 | USD | 8.1 | 8.25 | 8.08 | 8.21 | 8.21 | +0.11 (+1.36%) | 179,600 |
7 Aug 2023 | USD | 8.1 | 8.18 | 8.1 | 8.1 | 8.1 | +0.05 (+0.62%) | 83,100 |
4 Aug 2023 | USD | 7.99 | 8.08 | 7.96 | 8.05 | 8.05 | +0.07 (+0.88%) | 62,900 |
3 Aug 2023 | USD | 8.13 | 8.13 | 7.98 | 7.98 | 7.98 | -0.21 (-2.56%) | 99,600 |
2 Aug 2023 | USD | 8.19 | 8.26 | 8.1 | 8.19 | 8.19 | 0.0 (0.0%) | 139,500 |
1 Aug 2023 | USD | 8.29 | 8.31 | 8.19 | 8.19 | 8.19 | -0.13 (-1.56%) | 84,700 |
31 Jul 2023 | USD | 8.17 | 8.34 | 8.15 | 8.32 | 8.32 | +0.19 (+2.34%) | 236,600 |
28 Jul 2023 | USD | 8.14 | 8.19 | 8.09 | 8.13 | 8.13 | +0.06 (+0.74%) | 85,400 |
27 Jul 2023 | USD | 8.11 | 8.2 | 8.05 | 8.07 | 8.07 | -0.04 (-0.49%) | 122,400 |
26 Jul 2023 | USD | 8.11 | 8.14 | 7.95 | 8.11 | 8.11 | -0.03 (-0.37%) | 66,200 |
25 Jul 2023 | USD | 8.15 | 8.2 | 8.13 | 8.14 | 8.14 | -0.04 (-0.49%) | 91,800 |
24 Jul 2023 | USD | 8.27 | 8.34 | 8.16 | 8.18 | 8.18 | -0.08 (-0.97%) | 185,900 |
21 Jul 2023 | USD | 8.38 | 8.38 | 8.26 | 8.26 | 8.26 | -0.15 (-1.78%) | 42,800 |
20 Jul 2023 | USD | 8.38 | 8.43 | 8.38 | 8.41 | 8.41 | 0.0 (0.0%) | 34,200 |
19 Jul 2023 | USD | 8.41 | 8.44 | 8.35 | 8.41 | 8.41 | +0.03 (+0.36%) | 83,600 |
18 Jul 2023 | USD | 8.42 | 8.43 | 8.36 | 8.38 | 8.38 | -0.04 (-0.48%) | 38,000 |
17 Jul 2023 | USD | 8.43 | 8.43 | 8.33 | 8.42 | 8.42 | 0.0 (0.0%) | 18,700 |
14 Jul 2023 | USD | 8.42 | 8.46 | 8.4 | 8.42 | 8.42 | +0.01 (+0.12%) | 41,100 |
13 Jul 2023 | USD | 8.42 | 8.46 | 8.39 | 8.41 | 8.41 | +0.04 (+0.48%) | 54,800 |
12 Jul 2023 | USD | 8.29 | 8.39 | 8.23 | 8.37 | 8.37 | +0.15 (+1.82%) | 49,100 |