Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 8.99 | 9.13 | 8.81 | 9.06 | 9.06 | +0.06 (+0.67%) | 392,000 |
7 Sep 2023 | USD | 9 | 9.1 | 8.54 | 9 | 9 | +0.11 (+1.24%) | 709,400 |
6 Sep 2023 | USD | 9.36 | 9.97 | 8.59 | 8.89 | 8.89 | +0.51 (+6.09%) | 2,312,700 |
5 Sep 2023 | USD | 8.09 | 8.44 | 7.98 | 8.38 | 8.38 | +0.28 (+3.46%) | 485,000 |
1 Sep 2023 | USD | 8.4 | 8.48 | 8.07 | 8.1 | 8.1 | -0.26 (-3.11%) | 321,500 |
31 Aug 2023 | USD | 8.45 | 8.55 | 8.25 | 8.36 | 8.36 | -0.1 (-1.18%) | 321,200 |
30 Aug 2023 | USD | 8.44 | 8.6 | 8.37 | 8.46 | 8.46 | -0.08 (-0.94%) | 386,700 |
29 Aug 2023 | USD | 8.53 | 8.69 | 8.41 | 8.54 | 8.54 | -0.01 (-0.12%) | 369,000 |
28 Aug 2023 | USD | 8.5 | 8.7 | 8.34 | 8.55 | 8.55 | +0.14 (+1.66%) | 428,800 |
25 Aug 2023 | USD | 8.3 | 8.43 | 8.15 | 8.41 | 8.41 | +0.16 (+1.94%) | 409,700 |
24 Aug 2023 | USD | 8.24 | 8.29 | 8.1 | 8.25 | 8.25 | +0.05 (+0.61%) | 413,400 |
23 Aug 2023 | USD | 8.11 | 8.31 | 8.11 | 8.2 | 8.2 | +0.01 (+0.12%) | 252,700 |
22 Aug 2023 | USD | 8.17 | 8.24 | 8.09 | 8.19 | 8.19 | +0.1 (+1.24%) | 224,900 |
21 Aug 2023 | USD | 8.04 | 8.15 | 7.88 | 8.09 | 8.09 | +0.05 (+0.62%) | 293,900 |
18 Aug 2023 | USD | 7.62 | 8.07 | 7.44 | 8.04 | 8.04 | +0.2 (+2.55%) | 246,800 |
17 Aug 2023 | USD | 7.94 | 7.99 | 7.68 | 7.84 | 7.84 | -0.09 (-1.13%) | 279,500 |
16 Aug 2023 | USD | 8.12 | 8.23 | 7.88 | 7.93 | 7.93 | -0.2 (-2.46%) | 309,900 |
15 Aug 2023 | USD | 8.11 | 8.32 | 8.06 | 8.13 | 8.13 | +0.02 (+0.25%) | 293,600 |
14 Aug 2023 | USD | 7.97 | 8.17 | 7.9 | 8.11 | 8.11 | +0.16 (+2.01%) | 319,400 |
11 Aug 2023 | USD | 7.86 | 8.02 | 7.81 | 7.95 | 7.95 | +0.12 (+1.53%) | 345,600 |
10 Aug 2023 | USD | 7.88 | 7.99 | 7.78 | 7.83 | 7.83 | -0.01 (-0.13%) | 265,700 |
9 Aug 2023 | USD | 7.79 | 7.9 | 7.68 | 7.84 | 7.84 | +0.06 (+0.77%) | 266,000 |
8 Aug 2023 | USD | 7.78 | 7.82 | 7.61 | 7.78 | 7.78 | +0.01 (+0.13%) | 256,500 |
7 Aug 2023 | USD | 7.61 | 7.78 | 7.45 | 7.77 | 7.77 | +0.23 (+3.05%) | 294,100 |
4 Aug 2023 | USD | 7.5 | 7.7 | 7.45 | 7.54 | 7.54 | +0.05 (+0.67%) | 242,000 |
3 Aug 2023 | USD | 7.32 | 7.53 | 7.29 | 7.49 | 7.49 | +0.15 (+2.04%) | 175,500 |
2 Aug 2023 | USD | 7.27 | 7.54 | 7.27 | 7.34 | 7.34 | -0.01 (-0.14%) | 261,300 |
1 Aug 2023 | USD | 7.19 | 7.37 | 7.12 | 7.35 | 7.35 | +0.16 (+2.23%) | 250,300 |
31 Jul 2023 | USD | 7.07 | 7.2 | 7.02 | 7.19 | 7.19 | +0.17 (+2.42%) | 210,000 |
28 Jul 2023 | USD | 7.07 | 7.24 | 7.01 | 7.02 | 7.02 | -0.01 (-0.14%) | 299,600 |