Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 8.05 | 8.05 | 7.69 | 7.69 | 7.615 | -0.31 (-3.88%) | 134,800 |
31 Aug 2023 | USD | 8.06 | 8.06 | 7.78 | 8 | 7.9219 | -0.09 (-1.11%) | 158,100 |
30 Aug 2023 | USD | 8.07 | 8.25 | 8.03 | 8.09 | 8.0111 | -0.09 (-1.10%) | 54,200 |
29 Aug 2023 | USD | 8.24 | 8.37 | 8.15 | 8.18 | 8.1002 | -0.05 (-0.61%) | 50,800 |
28 Aug 2023 | USD | 7.99 | 8.31 | 7.92 | 8.23 | 8.1497 | +0.24 (+3.00%) | 78,900 |
25 Aug 2023 | USD | 7.99 | 8.07 | 7.71 | 7.99 | 7.912 | +0.1 (+1.27%) | 126,100 |
24 Aug 2023 | USD | 8.29 | 8.4 | 7.83 | 7.89 | 7.813 | -0.31 (-3.78%) | 156,700 |
23 Aug 2023 | USD | 7.86 | 8.25 | 7.86 | 8.2 | 8.12 | +0.22 (+2.76%) | 135,000 |
22 Aug 2023 | USD | 7.62 | 8.04 | 7.62 | 7.98 | 7.9021 | +0.16 (+2.05%) | 124,200 |
21 Aug 2023 | USD | 8.01 | 8.08 | 7.71 | 7.82 | 7.7437 | -0.18 (-2.25%) | 80,900 |
18 Aug 2023 | USD | 7.8 | 8.04 | 7.71 | 8 | 7.9219 | +0.15 (+1.91%) | 120,300 |
17 Aug 2023 | USD | 7.72 | 7.97 | 7.7 | 7.85 | 7.7734 | +0.13 (+1.68%) | 112,200 |
16 Aug 2023 | USD | 7.45 | 7.87 | 7.13 | 7.72 | 7.6447 | +0.37 (+5.03%) | 165,100 |
15 Aug 2023 | USD | 7.54 | 7.63 | 7.3 | 7.35 | 7.2783 | -0.14 (-1.87%) | 274,500 |
14 Aug 2023 | USD | 7.47 | 7.93 | 6.9 | 7.49 | 7.4169 | +0.03 (+0.40%) | 363,300 |
11 Aug 2023 | USD | 7.39 | 7.59 | 7.38 | 7.46 | 7.3872 | +0.11 (+1.50%) | 115,500 |
10 Aug 2023 | USD | 7.42 | 7.47 | 7.31 | 7.35 | 7.2783 | +0.05 (+0.68%) | 82,100 |
9 Aug 2023 | USD | 7.32 | 7.49 | 7.22 | 7.3 | 7.2288 | -0.02 (-0.27%) | 148,200 |
8 Aug 2023 | USD | 7.06 | 7.45 | 7.06 | 7.32 | 7.2486 | +0.15 (+2.09%) | 223,100 |
7 Aug 2023 | USD | 7.13 | 7.32 | 7.06 | 7.17 | 7.1 | -0.07 (-0.97%) | 123,300 |
4 Aug 2023 | USD | 7.38 | 7.5 | 7.17 | 7.24 | 7.1693 | -0.11 (-1.50%) | 106,100 |
3 Aug 2023 | USD | 7.51 | 7.65 | 7.25 | 7.35 | 7.2783 | -0.19 (-2.52%) | 102,400 |
2 Aug 2023 | USD | 7.74 | 7.85 | 7.49 | 7.54 | 7.4664 | -0.25 (-3.21%) | 143,800 |
1 Aug 2023 | USD | 7.89 | 8 | 7.74 | 7.79 | 7.714 | -0.17 (-2.14%) | 48,000 |
31 Jul 2023 | USD | 8.12 | 8.22 | 7.86 | 7.96 | 7.8823 | -0.15 (-1.85%) | 95,000 |
28 Jul 2023 | USD | 7.92 | 8.18 | 7.92 | 8.11 | 8.0309 | +0.21 (+2.66%) | 52,100 |
27 Jul 2023 | USD | 8.26 | 8.26 | 7.86 | 7.9 | 7.8229 | -0.34 (-4.13%) | 72,400 |
26 Jul 2023 | USD | 8.25 | 8.28 | 8.05 | 8.24 | 8.1596 | 0.0 (0.0%) | 95,100 |
25 Jul 2023 | USD | 8.25 | 8.45 | 8.14 | 8.24 | 8.1596 | +0.01 (+0.12%) | 72,500 |
24 Jul 2023 | USD | 8.45 | 8.45 | 8.07 | 8.23 | 8.1497 | +0.06 (+0.73%) | 201,900 |