Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 7.29 | 7.29 | 7.08 | 7.11 | 7.11 | -0.32 (-4.31%) | 650,200 |
30 Aug 2023 | USD | 7.55 | 7.57 | 7.41 | 7.43 | 7.43 | -0.06 (-0.80%) | 484,900 |
29 Aug 2023 | USD | 7.45 | 7.52 | 7.39 | 7.49 | 7.49 | +0.03 (+0.40%) | 765,200 |
28 Aug 2023 | USD | 7.41 | 7.48 | 7.36 | 7.46 | 7.46 | 0.0 (0.0%) | 442,500 |
25 Aug 2023 | USD | 7.5 | 7.54 | 7.41 | 7.46 | 7.46 | -0.09 (-1.19%) | 889,900 |
24 Aug 2023 | USD | 7.6 | 7.71 | 7.49 | 7.55 | 7.55 | +0.09 (+1.21%) | 1,403,600 |
23 Aug 2023 | USD | 7.18 | 7.52 | 7.12 | 7.46 | 7.46 | +0.57 (+8.27%) | 2,362,400 |
22 Aug 2023 | USD | 6.86 | 6.93 | 6.82 | 6.89 | 6.89 | +0.08 (+1.17%) | 888,300 |
21 Aug 2023 | USD | 6.84 | 6.85 | 6.76 | 6.81 | 6.81 | -0.14 (-2.01%) | 1,101,300 |
18 Aug 2023 | USD | 6.94 | 7.02 | 6.91 | 6.95 | 6.95 | +0.02 (+0.29%) | 639,400 |
17 Aug 2023 | USD | 6.82 | 6.96 | 6.78 | 6.93 | 6.93 | +0.13 (+1.91%) | 1,207,700 |
16 Aug 2023 | USD | 7.05 | 7.06 | 6.71 | 6.8 | 6.8 | -0.21 (-3.00%) | 3,231,200 |
15 Aug 2023 | USD | 7.08 | 7.09 | 6.99 | 7.01 | 7.01 | -0.31 (-4.23%) | 1,454,800 |
14 Aug 2023 | USD | 7.42 | 7.42 | 7.28 | 7.32 | 7.32 | -0.15 (-2.01%) | 573,800 |
11 Aug 2023 | USD | 7.62 | 7.64 | 7.43 | 7.47 | 7.47 | -0.14 (-1.84%) | 1,054,800 |
10 Aug 2023 | USD | 7.66 | 7.76 | 7.59 | 7.61 | 7.61 | +0.09 (+1.20%) | 494,200 |
9 Aug 2023 | USD | 7.48 | 7.78 | 7.39 | 7.52 | 7.52 | +0.03 (+0.40%) | 1,182,100 |
8 Aug 2023 | USD | 7.49 | 7.53 | 7.41 | 7.49 | 7.49 | +0.13 (+1.77%) | 995,600 |
7 Aug 2023 | USD | 7.39 | 7.44 | 7.31 | 7.36 | 7.36 | -0.07 (-0.94%) | 704,100 |
4 Aug 2023 | USD | 7.52 | 7.68 | 7.42 | 7.43 | 7.43 | +0.01 (+0.13%) | 1,163,600 |
3 Aug 2023 | USD | 7.63 | 7.69 | 7.42 | 7.42 | 7.42 | -0.5 (-6.31%) | 1,177,100 |
2 Aug 2023 | USD | 7.93 | 7.99 | 7.85 | 7.92 | 7.92 | -0.01 (-0.13%) | 1,062,100 |
1 Aug 2023 | USD | 7.95 | 8.02 | 7.84 | 7.93 | 7.93 | -0.19 (-2.34%) | 712,400 |
31 Jul 2023 | USD | 8.09 | 8.25 | 8.08 | 8.12 | 8.12 | +0.12 (+1.50%) | 651,600 |
28 Jul 2023 | USD | 8.08 | 8.1 | 7.97 | 8 | 8 | -0.02 (-0.25%) | 586,600 |
27 Jul 2023 | USD | 8.3 | 8.32 | 8 | 8.02 | 8.02 | -0.27 (-3.26%) | 945,800 |
26 Jul 2023 | USD | 8.13 | 8.34 | 8.12 | 8.29 | 8.29 | +0.16 (+1.97%) | 885,400 |
25 Jul 2023 | USD | 8.26 | 8.26 | 8.11 | 8.13 | 8.13 | +0.01 (+0.12%) | 578,700 |
24 Jul 2023 | USD | 8.07 | 8.24 | 8.03 | 8.12 | 8.12 | +0.06 (+0.74%) | 888,900 |
21 Jul 2023 | USD | 7.97 | 8.13 | 7.97 | 8.06 | 8.06 | +0.2 (+2.54%) | 546,700 |