Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
23 Aug 2023 | USD | 8.99 | 9.15 | 8.85 | 8.87 | 8.87 | -0.12 (-1.33%) | 169,300 |
22 Aug 2023 | USD | 9.1 | 9.12 | 8.94 | 8.99 | 8.99 | -0.06 (-0.66%) | 191,000 |
21 Aug 2023 | USD | 9.27 | 9.28 | 8.99 | 9.05 | 9.05 | -0.21 (-2.27%) | 297,200 |
18 Aug 2023 | USD | 9.24 | 9.48 | 9.15 | 9.26 | 9.26 | -0.07 (-0.75%) | 347,300 |
17 Aug 2023 | USD | 9.27 | 9.36 | 9.15 | 9.33 | 9.33 | +0.13 (+1.41%) | 219,900 |
16 Aug 2023 | USD | 9.45 | 9.62 | 9.18 | 9.2 | 9.2 | -0.29 (-3.06%) | 220,700 |
15 Aug 2023 | USD | 9.82 | 9.82 | 9.4 | 9.49 | 9.49 | -0.36 (-3.65%) | 231,700 |
14 Aug 2023 | USD | 10.19 | 10.19 | 9.81 | 9.85 | 9.85 | -0.4 (-3.90%) | 174,800 |
11 Aug 2023 | USD | 10.38 | 10.38 | 10.21 | 10.25 | 10.25 | -0.19 (-1.82%) | 176,000 |
10 Aug 2023 | USD | 10.59 | 10.74 | 10.31 | 10.44 | 10.44 | -0.04 (-0.38%) | 373,400 |
9 Aug 2023 | USD | 10.15 | 10.55 | 10.08 | 10.48 | 10.48 | +0.47 (+4.70%) | 245,800 |
8 Aug 2023 | USD | 9.91 | 10.08 | 9.79 | 10.01 | 10.01 | +0.03 (+0.30%) | 150,800 |
7 Aug 2023 | USD | 10.18 | 10.18 | 9.77 | 9.98 | 9.98 | -0.23 (-2.25%) | 214,300 |
4 Aug 2023 | USD | 10.27 | 10.31 | 9.96 | 10.21 | 10.21 | -0.06 (-0.58%) | 192,000 |
3 Aug 2023 | USD | 11.31 | 11.35 | 10.26 | 10.27 | 10.27 | -1.16 (-10.15%) | 363,600 |
2 Aug 2023 | USD | 11.05 | 11.96 | 11.03 | 11.43 | 11.43 | +0.77 (+7.22%) | 786,700 |
1 Aug 2023 | USD | 10.5 | 10.69 | 10.12 | 10.66 | 10.66 | +0.16 (+1.52%) | 267,500 |
31 Jul 2023 | USD | 10.5 | 10.63 | 10.45 | 10.5 | 10.5 | 0.0 (0.0%) | 179,100 |
28 Jul 2023 | USD | 10.35 | 10.53 | 10.32 | 10.5 | 10.5 | +0.22 (+2.14%) | 165,400 |
27 Jul 2023 | USD | 10.51 | 10.51 | 10.22 | 10.28 | 10.28 | -0.22 (-2.10%) | 119,000 |
26 Jul 2023 | USD | 10.41 | 10.6 | 10.41 | 10.5 | 10.5 | +0.09 (+0.86%) | 111,600 |
25 Jul 2023 | USD | 10.43 | 10.49 | 10.1 | 10.41 | 10.41 | -0.06 (-0.57%) | 344,100 |
24 Jul 2023 | USD | 10.46 | 10.57 | 10.41 | 10.47 | 10.47 | +0.04 (+0.38%) | 207,500 |
21 Jul 2023 | USD | 10.64 | 10.64 | 10.4 | 10.43 | 10.43 | -0.14 (-1.32%) | 164,300 |
20 Jul 2023 | USD | 10.58 | 10.72 | 10.5 | 10.57 | 10.57 | -0.03 (-0.28%) | 206,600 |
19 Jul 2023 | USD | 10.8 | 10.8 | 10.52 | 10.6 | 10.6 | -0.2 (-1.85%) | 207,700 |
18 Jul 2023 | USD | 10.84 | 10.96 | 10.64 | 10.8 | 10.8 | -0.06 (-0.55%) | 228,900 |