Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | USD | 7.11 | 7.51 | 7.02 | 7.45 | 7.45 | +0.25 (+3.47%) | 751,000 |
6 Oct 2023 | USD | 7.28 | 7.36 | 7.04 | 7.2 | 7.2 | -0.13 (-1.77%) | 1,241,900 |
5 Oct 2023 | USD | 7.54 | 7.64 | 7.19 | 7.33 | 7.33 | -0.22 (-2.91%) | 1,176,600 |
4 Oct 2023 | USD | 7.6 | 7.635 | 7.45 | 7.55 | 7.55 | -0.05 (-0.66%) | 474,700 |
3 Oct 2023 | USD | 7.7 | 7.76 | 7.6 | 7.6 | 7.6 | -0.18 (-2.31%) | 438,500 |
2 Oct 2023 | USD | 7.97 | 7.97 | 7.67 | 7.78 | 7.78 | -0.21 (-2.63%) | 502,000 |
29 Sep 2023 | USD | 8 | 8.07 | 7.85 | 7.99 | 7.99 | -0.01 (-0.13%) | 493,800 |
28 Sep 2023 | USD | 7.87 | 8.055 | 7.81 | 8 | 8 | +0.11 (+1.39%) | 606,000 |
27 Sep 2023 | USD | 7.83 | 8.04 | 7.78 | 7.89 | 7.89 | +0.09 (+1.15%) | 490,300 |
26 Sep 2023 | USD | 7.84 | 8.04 | 7.745 | 7.8 | 7.8 | -0.1 (-1.27%) | 371,100 |
25 Sep 2023 | USD | 7.85 | 7.925 | 7.745 | 7.9 | 7.9 | +0.01 (+0.13%) | 333,800 |
22 Sep 2023 | USD | 7.73 | 8.04 | 7.73 | 7.89 | 7.89 | +0.08 (+1.02%) | 564,400 |
21 Sep 2023 | USD | 7.68 | 7.905 | 7.58 | 7.81 | 7.81 | +0.04 (+0.51%) | 483,200 |
20 Sep 2023 | USD | 7.99 | 8.07 | 7.76 | 7.77 | 7.77 | -0.13 (-1.65%) | 347,948 |
19 Sep 2023 | USD | 7.85 | 7.965 | 7.755 | 7.9 | 7.9 | +0.05 (+0.64%) | 679,401 |
18 Sep 2023 | USD | 8.05 | 8.07 | 7.84 | 7.85 | 7.85 | -0.26 (-3.21%) | 1,072,298 |
15 Sep 2023 | USD | 8.27 | 8.28 | 8.045 | 8.11 | 8.11 | -0.16 (-1.93%) | 864,900 |
14 Sep 2023 | USD | 8.33 | 8.6 | 8.1 | 8.27 | 8.27 | -0.04 (-0.48%) | 685,800 |
13 Sep 2023 | USD | 9.08 | 9.08 | 8.21 | 8.31 | 8.31 | -0.76 (-8.38%) | 792,000 |
12 Sep 2023 | USD | 9.03 | 9.125 | 8.86 | 9.07 | 9.07 | +0.03 (+0.33%) | 542,700 |
11 Sep 2023 | USD | 8.98 | 9.14 | 8.89 | 9.04 | 9.04 | +0.12 (+1.35%) | 777,300 |
8 Sep 2023 | USD | 8.88 | 9.03 | 8.71 | 8.92 | 8.92 | +0.015 (+0.17%) | 702,100 |
7 Sep 2023 | USD | 8.98 | 9.01 | 8.75 | 8.905 | 8.905 | -0.135 (-1.49%) | 380,500 |
6 Sep 2023 | USD | 9.14 | 9.28 | 8.99 | 9.04 | 9.04 | -0.06 (-0.66%) | 573,600 |
5 Sep 2023 | USD | 9.15 | 9.245 | 9 | 9.1 | 9.1 | -0.12 (-1.30%) | 701,100 |
1 Sep 2023 | USD | 9.48 | 9.62 | 9.18 | 9.22 | 9.22 | -0.18 (-1.91%) | 460,900 |
31 Aug 2023 | USD | 9.54 | 9.67 | 9.38 | 9.4 | 9.4 | -0.15 (-1.57%) | 491,600 |
30 Aug 2023 | USD | 9.46 | 9.68 | 9.4 | 9.55 | 9.55 | +0.085 (+0.90%) | 579,600 |
29 Aug 2023 | USD | 9.51 | 9.62 | 9.41 | 9.465 | 9.465 | -0.085 (-0.89%) | 521,300 |
28 Aug 2023 | USD | 9.46 | 9.62 | 9.41 | 9.55 | 9.55 | +0.17 (+1.81%) | 366,400 |