Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2023 | USD | 8.45 | 8.45 | 8.07 | 8.23 | 8.1497 | +0.06 (+0.73%) | 201,900 |
21 Jul 2023 | USD | 8.06 | 8.39 | 7.9 | 8.17 | 8.0903 | +0.13 (+1.62%) | 261,800 |
20 Jul 2023 | USD | 7.99 | 8.15 | 7.9 | 8.04 | 7.9615 | +0.14 (+1.77%) | 68,900 |
19 Jul 2023 | USD | 8.25 | 8.28 | 7.89 | 7.9 | 7.8229 | -0.28 (-3.42%) | 91,400 |
18 Jul 2023 | USD | 8.25 | 8.34 | 8.14 | 8.18 | 8.1002 | -0.06 (-0.73%) | 88,700 |
17 Jul 2023 | USD | 7.97 | 8.35 | 7.94 | 8.24 | 8.1596 | +0.38 (+4.83%) | 135,400 |
14 Jul 2023 | USD | 8.15 | 8.15 | 7.77 | 7.86 | 7.7833 | -0.33 (-4.03%) | 86,600 |
13 Jul 2023 | USD | 7.86 | 8.19 | 7.79 | 8.19 | 8.1101 | +0.34 (+4.33%) | 228,900 |
12 Jul 2023 | USD | 7.75 | 8.08 | 7.7 | 7.85 | 7.7734 | +0.06 (+0.77%) | 283,900 |
11 Jul 2023 | USD | 7.79 | 7.94 | 7.72 | 7.79 | 7.714 | -0.12 (-1.52%) | 72,200 |
10 Jul 2023 | USD | 8.02 | 8.05 | 7.81 | 7.91 | 7.8328 | -0.14 (-1.74%) | 126,800 |
7 Jul 2023 | USD | 7.74 | 8.09 | 7.74 | 8.05 | 7.9714 | +0.42 (+5.50%) | 132,700 |
6 Jul 2023 | USD | 8.16 | 8.16 | 7.52 | 7.63 | 7.5555 | -0.58 (-7.06%) | 219,200 |
5 Jul 2023 | USD | 7.97 | 8.4 | 7.8 | 8.21 | 8.1299 | +0.34 (+4.32%) | 191,500 |
3 Jul 2023 | USD | 7.77 | 8 | 7.74 | 7.87 | 7.7932 | +0.14 (+1.81%) | 92,800 |
30 Jun 2023 | USD | 7.66 | 7.88 | 7.53 | 7.73 | 7.6546 | -0.07 (-0.90%) | 160,700 |
29 Jun 2023 | USD | 7.71 | 7.93 | 7.66 | 7.8 | 7.7239 | -0.04 (-0.51%) | 174,500 |
28 Jun 2023 | USD | 8.07 | 8.75 | 7.75 | 7.84 | 7.7635 | -0.23 (-2.85%) | 304,900 |
27 Jun 2023 | USD | 8.46 | 8.59 | 8.04 | 8.07 | 7.9912 | -0.37 (-4.38%) | 210,700 |
26 Jun 2023 | USD | 8.37 | 8.73 | 8.25 | 8.44 | 8.3576 | +0.11 (+1.32%) | 228,900 |
23 Jun 2023 | USD | 8.28 | 8.59 | 8.01 | 8.33 | 8.2487 | 0.0 (0.0%) | 211,400 |
22 Jun 2023 | USD | 8.4 | 8.49 | 8.1 | 8.33 | 8.2487 | -0.12 (-1.42%) | 201,600 |
21 Jun 2023 | USD | 8.31 | 9.59 | 8.06 | 8.45 | 8.3675 | +0.14 (+1.68%) | 611,100 |
20 Jun 2023 | USD | 7.69 | 8.47 | 7.63 | 8.31 | 8.2289 | +0.83 (+11.10%) | 552,800 |
16 Jun 2023 | USD | 7.27 | 7.56 | 7.11 | 7.48 | 7.407 | +0.28 (+3.89%) | 267,600 |
15 Jun 2023 | USD | 7.05 | 7.33 | 7.03 | 7.2 | 7.1297 | +0.1 (+1.41%) | 129,100 |
14 Jun 2023 | USD | 7.1 | 7.21 | 7.01 | 7.1 | 7.0307 | -0.05 (-0.70%) | 56,400 |
13 Jun 2023 | USD | 7.17 | 7.24 | 7.06 | 7.15 | 7.0802 | +0.03 (+0.42%) | 39,100 |
12 Jun 2023 | USD | 7 | 7.24 | 7 | 7.12 | 7.0505 | +0.09 (+1.28%) | 80,000 |
9 Jun 2023 | USD | 7.1 | 7.14 | 6.96 | 7.03 | 6.9614 | -0.01 (-0.14%) | 57,100 |