Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 7.58 | 7.58 | 7.22 | 7.29 | 7.29 | -0.3 (-3.95%) | 318,000 |
19 Jul 2023 | USD | 7.44 | 7.65 | 7.4 | 7.59 | 7.59 | +0.2 (+2.71%) | 483,600 |
18 Jul 2023 | USD | 7.31 | 7.465 | 7.284 | 7.39 | 7.39 | +0.07 (+0.96%) | 452,500 |
17 Jul 2023 | USD | 7.41 | 7.48 | 7.31 | 7.32 | 7.32 | -0.08 (-1.08%) | 367,800 |
14 Jul 2023 | USD | 7.59 | 7.61 | 7.32 | 7.4 | 7.4 | -0.2 (-2.63%) | 478,900 |
13 Jul 2023 | USD | 7.44 | 7.7 | 7.355 | 7.6 | 7.6 | +0.21 (+2.84%) | 562,400 |
12 Jul 2023 | USD | 7.39 | 7.46 | 7.28 | 7.39 | 7.39 | +0.09 (+1.23%) | 711,100 |
11 Jul 2023 | USD | 7.36 | 7.37 | 7.25 | 7.3 | 7.3 | -0.05 (-0.68%) | 446,400 |
10 Jul 2023 | USD | 7.2 | 7.505 | 7.2 | 7.35 | 7.35 | +0.2 (+2.80%) | 522,700 |
7 Jul 2023 | USD | 7.13 | 7.2 | 7.08 | 7.15 | 7.15 | -0.02 (-0.28%) | 405,000 |
6 Jul 2023 | USD | 7.15 | 7.25 | 7.07 | 7.17 | 7.17 | -0.08 (-1.10%) | 514,000 |
5 Jul 2023 | USD | 7.25 | 7.3 | 7.16 | 7.25 | 7.25 | +0.01 (+0.14%) | 501,700 |
3 Jul 2023 | USD | 7.28 | 7.3 | 7.14 | 7.24 | 7.24 | -0.03 (-0.41%) | 278,900 |
30 Jun 2023 | USD | 7.28 | 7.34 | 7.21 | 7.27 | 7.27 | +0.04 (+0.55%) | 560,600 |
29 Jun 2023 | USD | 7.28 | 7.47 | 7.15 | 7.23 | 7.23 | -0.11 (-1.50%) | 453,300 |
28 Jun 2023 | USD | 7.28 | 7.35 | 7.14 | 7.34 | 7.34 | +0.05 (+0.69%) | 386,200 |
27 Jun 2023 | USD | 7.37 | 7.45 | 7.2 | 7.29 | 7.29 | -0.09 (-1.22%) | 917,100 |
26 Jun 2023 | USD | 7.77 | 7.78 | 7.365 | 7.38 | 7.38 | -0.43 (-5.51%) | 600,700 |
23 Jun 2023 | USD | 7.94 | 7.97 | 7.69 | 7.81 | 7.81 | -0.18 (-2.25%) | 1,708,400 |
22 Jun 2023 | USD | 8.16 | 8.19 | 7.93 | 7.99 | 7.99 | -0.18 (-2.20%) | 327,700 |
21 Jun 2023 | USD | 8.06 | 8.205 | 7.85 | 8.17 | 8.17 | +0.07 (+0.86%) | 311,400 |
20 Jun 2023 | USD | 7.9 | 8.12 | 7.64 | 8.1 | 8.1 | +0.31 (+3.98%) | 536,700 |
16 Jun 2023 | USD | 7.76 | 7.89 | 7.58 | 7.79 | 7.79 | +0.1 (+1.30%) | 628,800 |
15 Jun 2023 | USD | 7.74 | 7.8 | 7.57 | 7.69 | 7.69 | -0.05 (-0.65%) | 759,200 |
14 Jun 2023 | USD | 8.09 | 8.155 | 7.65 | 7.74 | 7.74 | -0.33 (-4.09%) | 753,200 |
13 Jun 2023 | USD | 8.24 | 8.433 | 7.93 | 8.07 | 8.07 | -0.16 (-1.94%) | 804,100 |
12 Jun 2023 | USD | 8.34 | 8.45 | 8.07 | 8.23 | 8.23 | -0.09 (-1.08%) | 1,088,100 |
9 Jun 2023 | USD | 8.57 | 8.65 | 8.145 | 8.32 | 8.32 | -0.26 (-3.03%) | 2,542,800 |
8 Jun 2023 | USD | 8.72 | 8.8 | 8.55 | 8.58 | 8.58 | -0.17 (-1.94%) | 331,800 |
7 Jun 2023 | USD | 8.78 | 8.99 | 8.51 | 8.75 | 8.75 | +0.01 (+0.11%) | 917,800 |