Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 8.88 | 9.102 | 8.88 | 8.93 | 8.93 | +0.13 (+1.48%) | 146,200 |
25 Aug 2023 | USD | 8.82 | 8.93 | 8.66 | 8.8 | 8.8 | +0.01 (+0.11%) | 157,200 |
24 Aug 2023 | USD | 9.15 | 9.195 | 8.79 | 8.79 | 8.79 | -0.33 (-3.62%) | 210,600 |
23 Aug 2023 | USD | 9.18 | 9.56 | 9.12 | 9.12 | 9.12 | 0.0 (0.0%) | 335,000 |
22 Aug 2023 | USD | 8.91 | 9.19 | 8.87 | 9.12 | 9.12 | +0.23 (+2.59%) | 539,000 |
21 Aug 2023 | USD | 8.95 | 8.99 | 8.55 | 8.89 | 8.89 | -0.02 (-0.22%) | 345,000 |
18 Aug 2023 | USD | 8.5 | 9.03 | 8.5 | 8.91 | 8.91 | +0.26 (+3.01%) | 364,100 |
17 Aug 2023 | USD | 9.08 | 9.59 | 8.42 | 8.65 | 8.65 | -0.76 (-8.08%) | 747,900 |
16 Aug 2023 | USD | 9.14 | 10.14 | 9.14 | 9.41 | 9.41 | +0.16 (+1.73%) | 1,202,800 |
15 Aug 2023 | USD | 9.08 | 9.27 | 8.85 | 9.25 | 9.25 | +0.1 (+1.09%) | 180,500 |
14 Aug 2023 | USD | 8.87 | 9.27 | 8.67 | 9.15 | 9.15 | +0.16 (+1.78%) | 349,100 |
11 Aug 2023 | USD | 8.85 | 9.15 | 8.749 | 8.99 | 8.99 | +0.09 (+1.01%) | 232,700 |
10 Aug 2023 | USD | 8.82 | 8.97 | 8.71 | 8.9 | 8.9 | +0.11 (+1.25%) | 160,700 |
9 Aug 2023 | USD | 8.52 | 9.02 | 8.5 | 8.79 | 8.79 | +0.29 (+3.41%) | 378,600 |
8 Aug 2023 | USD | 8.39 | 8.54 | 8.15 | 8.5 | 8.5 | +0.12 (+1.43%) | 254,400 |
7 Aug 2023 | USD | 8.75 | 8.84 | 8.273 | 8.38 | 8.38 | -0.48 (-5.42%) | 351,400 |
4 Aug 2023 | USD | 8.97 | 9.09 | 8.69 | 8.86 | 8.86 | -0.08 (-0.89%) | 334,000 |
3 Aug 2023 | USD | 8.75 | 9.01 | 8.69 | 8.94 | 8.94 | +0.12 (+1.36%) | 234,900 |
2 Aug 2023 | USD | 8.95 | 8.99 | 8.66 | 8.82 | 8.82 | -0.27 (-2.97%) | 129,400 |
1 Aug 2023 | USD | 9.2 | 9.26 | 8.97 | 9.09 | 9.09 | -0.19 (-2.05%) | 284,600 |
31 Jul 2023 | USD | 8.7 | 9.32 | 8.68 | 9.28 | 9.28 | +0.59 (+6.79%) | 422,000 |
28 Jul 2023 | USD | 8.34 | 8.739 | 8.07 | 8.69 | 8.69 | +0.44 (+5.33%) | 385,000 |
27 Jul 2023 | USD | 8.77 | 8.835 | 8.17 | 8.25 | 8.25 | -0.26 (-3.06%) | 528,100 |
26 Jul 2023 | USD | 8.9 | 9.05 | 8.49 | 8.51 | 8.51 | -0.26 (-2.96%) | 582,800 |
25 Jul 2023 | USD | 9 | 9.183 | 8.73 | 8.77 | 8.77 | -0.27 (-2.99%) | 393,900 |
24 Jul 2023 | USD | 9.39 | 9.48 | 8.92 | 9.04 | 9.04 | -0.35 (-3.73%) | 470,700 |
21 Jul 2023 | USD | 9.61 | 9.7 | 9.27 | 9.39 | 9.39 | -0.21 (-2.19%) | 475,400 |
20 Jul 2023 | USD | 10.01 | 10.01 | 9.53 | 9.6 | 9.6 | -0.39 (-3.90%) | 280,600 |
19 Jul 2023 | USD | 9.79 | 10.19 | 9.76 | 9.99 | 9.99 | +0.21 (+2.15%) | 333,800 |
18 Jul 2023 | USD | 9.85 | 10.08 | 9.72 | 9.78 | 9.78 | -0.14 (-1.41%) | 436,300 |