Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 8.83 | 8.83 | 8.6 | 8.76 | 8.76 | -0.18 (-2.01%) | 2,917,100 |
6 Sep 2023 | USD | 9.1 | 9.11 | 8.9 | 8.94 | 8.94 | -0.14 (-1.54%) | 1,532,400 |
5 Sep 2023 | USD | 9.12 | 9.2 | 8.9 | 9.08 | 9.08 | -0.24 (-2.58%) | 2,447,900 |
1 Sep 2023 | USD | 9.29 | 9.43 | 9.2 | 9.32 | 9.32 | +0.13 (+1.41%) | 1,442,900 |
31 Aug 2023 | USD | 9.26 | 9.32 | 9.17 | 9.19 | 9.19 | -0.02 (-0.22%) | 1,377,400 |
30 Aug 2023 | USD | 9.21 | 9.3 | 9.11 | 9.21 | 9.21 | +0.01 (+0.11%) | 2,140,100 |
29 Aug 2023 | USD | 9.11 | 9.25 | 9 | 9.2 | 9.2 | +0.16 (+1.77%) | 4,581,600 |
28 Aug 2023 | USD | 8.81 | 9.1 | 8.8 | 9.04 | 9.04 | +0.3 (+3.43%) | 2,149,700 |
25 Aug 2023 | USD | 9.14 | 9.2 | 8.74 | 8.74 | 8.74 | -0.37 (-4.06%) | 1,371,200 |
24 Aug 2023 | USD | 9.03 | 9.28 | 9.01 | 9.11 | 9.11 | +0.09 (+1.00%) | 1,766,600 |
23 Aug 2023 | USD | 8.83 | 9.06 | 8.72 | 9.02 | 9.02 | +0.22 (+2.50%) | 1,241,200 |
22 Aug 2023 | USD | 8.96 | 9.04 | 8.78 | 8.8 | 8.8 | -0.09 (-1.01%) | 1,166,200 |
21 Aug 2023 | USD | 8.98 | 9.05 | 8.66 | 8.89 | 8.89 | -0.12 (-1.33%) | 1,529,200 |
18 Aug 2023 | USD | 8.91 | 9.1 | 8.87 | 9.01 | 9.01 | -0.05 (-0.55%) | 1,380,100 |
17 Aug 2023 | USD | 9.04 | 9.19 | 8.95 | 9.06 | 9.06 | +0.02 (+0.22%) | 2,764,000 |
16 Aug 2023 | USD | 9.18 | 9.33 | 9.01 | 9.04 | 9.04 | -0.21 (-2.27%) | 1,671,800 |
15 Aug 2023 | USD | 9.6 | 9.67 | 9.25 | 9.25 | 9.25 | -0.51 (-5.23%) | 2,054,600 |
14 Aug 2023 | USD | 9.71 | 9.82 | 9.63 | 9.76 | 9.76 | -0.16 (-1.61%) | 2,312,500 |
11 Aug 2023 | USD | 9.9 | 9.98 | 9.79 | 9.92 | 9.92 | -0.08 (-0.80%) | 2,461,900 |
10 Aug 2023 | USD | 10.15 | 10.21 | 9.95 | 10 | 10 | -0.01 (-0.10%) | 2,303,900 |
9 Aug 2023 | USD | 10.34 | 10.35 | 9.97 | 10.01 | 10.01 | -0.33 (-3.19%) | 1,681,900 |
8 Aug 2023 | USD | 10.16 | 10.35 | 9.96 | 10.34 | 10.34 | -0.08 (-0.77%) | 2,084,300 |
7 Aug 2023 | USD | 10.28 | 10.45 | 10.19 | 10.42 | 10.42 | +0.1 (+0.97%) | 2,384,000 |
4 Aug 2023 | USD | 10.11 | 10.39 | 9.94 | 10.32 | 10.32 | +0.21 (+2.08%) | 2,187,100 |
3 Aug 2023 | USD | 10.04 | 10.32 | 9.88 | 10.11 | 10.11 | -0.03 (-0.30%) | 4,632,100 |
2 Aug 2023 | USD | 9.97 | 10.15 | 9.71 | 10.14 | 10.14 | -0.1 (-0.98%) | 3,015,300 |
1 Aug 2023 | USD | 9.92 | 10.42 | 9.53 | 10.24 | 10.24 | +0.41 (+4.17%) | 5,052,400 |
31 Jul 2023 | USD | 9.7 | 9.9 | 9.7 | 9.83 | 9.83 | +0.18 (+1.87%) | 2,336,200 |
28 Jul 2023 | USD | 9.74 | 9.8 | 9.56 | 9.65 | 9.65 | +0.14 (+1.47%) | 3,928,500 |
27 Jul 2023 | USD | 10.19 | 10.19 | 9.48 | 9.51 | 9.51 | -0.76 (-7.40%) | 2,150,700 |