Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 7.94 | 7.94 | 7.81 | 7.86 | 7.86 | -0.03 (-0.38%) | 571,000 |
19 Jul 2023 | USD | 7.85 | 7.95 | 7.76 | 7.89 | 7.89 | -0.02 (-0.25%) | 768,200 |
18 Jul 2023 | USD | 7.81 | 7.93 | 7.81 | 7.91 | 7.91 | +0.01 (+0.13%) | 585,300 |
17 Jul 2023 | USD | 7.85 | 7.95 | 7.78 | 7.9 | 7.9 | -0.02 (-0.25%) | 509,300 |
14 Jul 2023 | USD | 8.08 | 8.08 | 7.9 | 7.92 | 7.92 | -0.16 (-1.98%) | 585,000 |
13 Jul 2023 | USD | 8.01 | 8.13 | 7.99 | 8.08 | 8.08 | +0.17 (+2.15%) | 856,300 |
12 Jul 2023 | USD | 8.04 | 8.15 | 7.89 | 7.91 | 7.91 | -0.04 (-0.50%) | 1,509,800 |
11 Jul 2023 | USD | 7.84 | 7.98 | 7.74 | 7.95 | 7.95 | -0.06 (-0.75%) | 970,600 |
10 Jul 2023 | USD | 8.06 | 8.11 | 8 | 8.01 | 8.01 | -0.12 (-1.48%) | 570,900 |
7 Jul 2023 | USD | 7.98 | 8.23 | 7.98 | 8.13 | 8.13 | +0.22 (+2.78%) | 821,500 |
6 Jul 2023 | USD | 8.06 | 8.08 | 7.88 | 7.91 | 7.91 | -0.29 (-3.54%) | 796,000 |
5 Jul 2023 | USD | 8.22 | 8.32 | 8.15 | 8.2 | 8.2 | -0.11 (-1.32%) | 1,059,700 |
3 Jul 2023 | USD | 8.27 | 8.36 | 8.25 | 8.31 | 8.31 | +0.04 (+0.48%) | 400,300 |
30 Jun 2023 | USD | 8.05 | 8.32 | 8.05 | 8.27 | 8.27 | +0.31 (+3.89%) | 1,210,000 |
29 Jun 2023 | USD | 7.9 | 7.98 | 7.84 | 7.96 | 7.96 | +0.07 (+0.89%) | 814,600 |
28 Jun 2023 | USD | 7.94 | 8.03 | 7.88 | 7.89 | 7.89 | -0.1 (-1.25%) | 778,000 |
27 Jun 2023 | USD | 8.17 | 8.18 | 7.84 | 7.99 | 7.99 | -0.16 (-1.96%) | 1,151,200 |
26 Jun 2023 | USD | 8.2 | 8.23 | 8.09 | 8.15 | 8.15 | -0.17 (-2.04%) | 615,500 |
23 Jun 2023 | USD | 8.13 | 8.4 | 8.12 | 8.32 | 8.32 | +0.17 (+2.09%) | 1,091,800 |
22 Jun 2023 | USD | 8.23 | 8.25 | 8.07 | 8.15 | 8.15 | -0.14 (-1.69%) | 1,165,100 |
21 Jun 2023 | USD | 8.22 | 8.36 | 8.2 | 8.29 | 8.29 | +0.11 (+1.34%) | 1,608,500 |
20 Jun 2023 | USD | 8.19 | 8.24 | 8.1 | 8.18 | 8.18 | +0.17 (+2.12%) | 1,653,500 |
16 Jun 2023 | USD | 8.05 | 8.18 | 8.01 | 8.01 | 8.01 | -0.25 (-3.03%) | 3,037,500 |
15 Jun 2023 | USD | 8.12 | 8.34 | 8.04 | 8.26 | 8.26 | +0.15 (+1.85%) | 1,306,300 |
14 Jun 2023 | USD | 7.95 | 8.17 | 7.94 | 8.11 | 8.11 | +0.23 (+2.92%) | 2,633,000 |
13 Jun 2023 | USD | 8 | 8.03 | 7.84 | 7.88 | 7.88 | -0.12 (-1.50%) | 1,112,500 |
12 Jun 2023 | USD | 7.89 | 8.05 | 7.83 | 8 | 8 | +0.15 (+1.91%) | 2,342,900 |
9 Jun 2023 | USD | 7.72 | 7.99 | 7.72 | 7.85 | 7.85 | +0.17 (+2.21%) | 785,200 |
8 Jun 2023 | USD | 7.64 | 7.7 | 7.63 | 7.68 | 7.68 | -0.01 (-0.13%) | 368,100 |
7 Jun 2023 | USD | 7.81 | 7.83 | 7.63 | 7.69 | 7.69 | -0.02 (-0.26%) | 1,516,700 |