Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 8.54 | 8.57 | 8.31 | 8.47 | 8.47 | -0.11 (-1.28%) | 612,300 |
5 Oct 2023 | USD | 8.43 | 8.69 | 8.43 | 8.58 | 8.58 | +0.15 (+1.78%) | 793,100 |
4 Oct 2023 | USD | 8.28 | 8.51 | 8.17 | 8.43 | 8.43 | +0.19 (+2.31%) | 678,700 |
3 Oct 2023 | USD | 8.53 | 8.57 | 8.23 | 8.24 | 8.24 | -0.32 (-3.74%) | 807,500 |
2 Oct 2023 | USD | 8.45 | 8.62 | 8.38 | 8.56 | 8.56 | +0.09 (+1.06%) | 845,200 |
29 Sep 2023 | USD | 8.53 | 8.6 | 8.42 | 8.47 | 8.47 | -0.01 (-0.12%) | 819,800 |
28 Sep 2023 | USD | 8.39 | 8.57 | 8.33 | 8.48 | 8.48 | +0.11 (+1.31%) | 1,044,400 |
27 Sep 2023 | USD | 8.44 | 8.55 | 8.24 | 8.37 | 8.37 | -0.03 (-0.36%) | 859,200 |
26 Sep 2023 | USD | 8.37 | 8.52 | 8.37 | 8.4 | 8.4 | -0.01 (-0.12%) | 973,800 |
25 Sep 2023 | USD | 8.46 | 8.54 | 8.36 | 8.41 | 8.41 | -0.07 (-0.83%) | 630,000 |
22 Sep 2023 | USD | 8.6 | 8.69 | 8.47 | 8.48 | 8.48 | -0.12 (-1.40%) | 1,227,300 |
21 Sep 2023 | USD | 8.7 | 8.77 | 8.57 | 8.6 | 8.6 | -0.15 (-1.71%) | 753,300 |
20 Sep 2023 | USD | 8.88 | 8.91 | 8.74 | 8.75 | 8.75 | -0.13 (-1.46%) | 653,600 |
19 Sep 2023 | USD | 8.77 | 8.9 | 8.76 | 8.88 | 8.88 | +0.12 (+1.37%) | 564,400 |
18 Sep 2023 | USD | 8.83 | 8.9 | 8.72 | 8.76 | 8.76 | -0.07 (-0.79%) | 630,600 |
15 Sep 2023 | USD | 9 | 9.02 | 8.75 | 8.83 | 8.83 | -0.17 (-1.89%) | 852,500 |
14 Sep 2023 | USD | 9.01 | 9.03 | 8.88 | 9 | 9 | +0.08 (+0.90%) | 461,000 |
13 Sep 2023 | USD | 9.01 | 9.14 | 8.86 | 8.92 | 8.92 | -0.07 (-0.78%) | 687,400 |
12 Sep 2023 | USD | 9.07 | 9.16 | 8.99 | 8.99 | 8.99 | -0.05 (-0.55%) | 464,800 |
11 Sep 2023 | USD | 9.17 | 9.2 | 8.95 | 9.04 | 9.04 | -0.09 (-0.99%) | 503,200 |
8 Sep 2023 | USD | 9.23 | 9.28 | 9.11 | 9.13 | 9.13 | -0.09 (-0.98%) | 537,000 |
7 Sep 2023 | USD | 9.18 | 9.36 | 9.06 | 9.22 | 9.22 | +0.05 (+0.55%) | 530,900 |
6 Sep 2023 | USD | 9.33 | 9.38 | 9.13 | 9.17 | 9.17 | -0.16 (-1.71%) | 584,100 |
5 Sep 2023 | USD | 9.51 | 9.57 | 9.31 | 9.33 | 9.33 | -0.19 (-2.00%) | 433,700 |
1 Sep 2023 | USD | 9.58 | 9.7 | 9.4 | 9.52 | 9.52 | -0.01 (-0.10%) | 459,000 |
31 Aug 2023 | USD | 9.61 | 9.7 | 9.49 | 9.53 | 9.53 | -0.07 (-0.73%) | 635,100 |
30 Aug 2023 | USD | 9.45 | 9.72 | 9.45 | 9.6 | 9.6 | +0.16 (+1.69%) | 545,800 |
29 Aug 2023 | USD | 9.56 | 9.64 | 9.42 | 9.44 | 9.44 | -0.11 (-1.15%) | 900,400 |
28 Aug 2023 | USD | 9.63 | 9.74 | 9.54 | 9.55 | 9.55 | -0.02 (-0.21%) | 396,300 |
25 Aug 2023 | USD | 9.74 | 9.82 | 9.5 | 9.57 | 9.57 | -0.16 (-1.64%) | 527,900 |