Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 7.52 | 7.65 | 7.45 | 7.61 | 7.61 | +0.07 (+0.93%) | 150,500 |
4 Oct 2023 | USD | 7.54 | 7.59 | 7.31 | 7.54 | 7.54 | -0.01 (-0.13%) | 225,300 |
3 Oct 2023 | USD | 7.52 | 7.59 | 7.39 | 7.55 | 7.55 | -0.06 (-0.79%) | 218,900 |
2 Oct 2023 | USD | 7.77 | 7.86 | 7.55 | 7.61 | 7.61 | -0.15 (-1.93%) | 137,200 |
29 Sep 2023 | USD | 7.89 | 7.89 | 7.6 | 7.76 | 7.76 | -0.06 (-0.77%) | 431,900 |
28 Sep 2023 | USD | 7.8 | 8.03 | 7.7 | 7.82 | 7.82 | +0.03 (+0.39%) | 180,600 |
27 Sep 2023 | USD | 7.71 | 7.84 | 7.65 | 7.79 | 7.79 | +0.13 (+1.70%) | 120,100 |
26 Sep 2023 | USD | 7.8 | 7.92 | 7.66 | 7.66 | 7.66 | -0.15 (-1.92%) | 94,900 |
25 Sep 2023 | USD | 7.82 | 7.86 | 7.6 | 7.81 | 7.81 | -0.02 (-0.26%) | 165,700 |
22 Sep 2023 | USD | 7.89 | 7.98 | 7.8 | 7.83 | 7.83 | -0.04 (-0.51%) | 116,100 |
21 Sep 2023 | USD | 7.86 | 7.91 | 7.75 | 7.87 | 7.87 | -0.07 (-0.88%) | 105,500 |
20 Sep 2023 | USD | 7.95 | 8.18 | 7.92 | 7.94 | 7.94 | +0.03 (+0.38%) | 109,900 |
19 Sep 2023 | USD | 7.69 | 8.03 | 7.69 | 7.91 | 7.91 | +0.29 (+3.81%) | 287,500 |
18 Sep 2023 | USD | 7.81 | 7.83 | 7.6 | 7.62 | 7.62 | -0.17 (-2.18%) | 107,600 |
15 Sep 2023 | USD | 7.95 | 7.95 | 7.78 | 7.79 | 7.79 | -0.17 (-2.14%) | 237,300 |
14 Sep 2023 | USD | 8.05 | 8.21 | 7.93 | 7.96 | 7.96 | +0.03 (+0.38%) | 138,200 |
13 Sep 2023 | USD | 8.17 | 8.17 | 7.86 | 7.93 | 7.93 | -0.2 (-2.46%) | 153,300 |
12 Sep 2023 | USD | 8.18 | 8.28 | 8.01 | 8.13 | 8.13 | -0.04 (-0.49%) | 140,300 |
11 Sep 2023 | USD | 8.3 | 8.34 | 8.14 | 8.17 | 8.17 | -0.03 (-0.37%) | 138,200 |
8 Sep 2023 | USD | 8.28 | 8.32 | 8.13 | 8.2 | 8.2 | -0.13 (-1.56%) | 121,100 |
7 Sep 2023 | USD | 8.61 | 8.61 | 8.33 | 8.33 | 8.33 | -0.32 (-3.70%) | 185,800 |
6 Sep 2023 | USD | 8.88 | 9 | 8.63 | 8.65 | 8.65 | -0.17 (-1.93%) | 121,100 |
5 Sep 2023 | USD | 9.15 | 9.16 | 8.69 | 8.82 | 8.82 | -0.32 (-3.50%) | 167,200 |
1 Sep 2023 | USD | 9.29 | 9.37 | 9.13 | 9.14 | 9.14 | -0.07 (-0.76%) | 142,800 |
31 Aug 2023 | USD | 8.96 | 9.29 | 8.96 | 9.21 | 9.21 | +0.31 (+3.48%) | 174,200 |
30 Aug 2023 | USD | 8.89 | 8.99 | 8.74 | 8.9 | 8.9 | +0.01 (+0.11%) | 198,200 |
29 Aug 2023 | USD | 8.8 | 8.97 | 8.74 | 8.89 | 8.89 | +0.08 (+0.91%) | 123,300 |
28 Aug 2023 | USD | 8.78 | 9.11 | 8.76 | 8.81 | 8.81 | +0.09 (+1.03%) | 251,000 |
25 Aug 2023 | USD | 8.79 | 8.96 | 8.7 | 8.72 | 8.72 | -0.01 (-0.11%) | 108,900 |
24 Aug 2023 | USD | 8.81 | 8.83 | 8.49 | 8.73 | 8.73 | -0.14 (-1.58%) | 233,800 |