Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 7.97 | 8.07 | 7.74 | 7.84 | 7.84 | -0.12 (-1.51%) | 944,000 |
12 Oct 2023 | USD | 7.99 | 8 | 7.8 | 7.96 | 7.96 | -0.04 (-0.50%) | 1,075,000 |
11 Oct 2023 | USD | 7.81 | 8.01 | 7.81 | 8 | 8 | +0.27 (+3.49%) | 710,200 |
10 Oct 2023 | USD | 7.71 | 7.92 | 7.7 | 7.73 | 7.73 | 0.0 (0.0%) | 870,300 |
9 Oct 2023 | USD | 7.37 | 7.81 | 7.37 | 7.73 | 7.73 | +0.17 (+2.25%) | 992,100 |
6 Oct 2023 | USD | 7.43 | 7.63 | 7.25 | 7.56 | 7.56 | +0.05 (+0.67%) | 1,625,600 |
5 Oct 2023 | USD | 7.57 | 7.66 | 7.4 | 7.51 | 7.51 | -0.09 (-1.18%) | 1,175,500 |
4 Oct 2023 | USD | 7.51 | 7.62 | 7.4 | 7.6 | 7.6 | +0.14 (+1.88%) | 1,205,500 |
3 Oct 2023 | USD | 7.82 | 7.85 | 7.36 | 7.46 | 7.46 | -0.41 (-5.21%) | 1,100,600 |
2 Oct 2023 | USD | 8 | 8.08 | 7.81 | 7.87 | 7.87 | -0.17 (-2.11%) | 891,100 |
29 Sep 2023 | USD | 8.08 | 8.12 | 7.91 | 8.04 | 8.04 | +0.09 (+1.13%) | 1,050,400 |
28 Sep 2023 | USD | 7.69 | 7.96 | 7.69 | 7.95 | 7.95 | +0.29 (+3.79%) | 696,800 |
27 Sep 2023 | USD | 7.73 | 7.84 | 7.61 | 7.66 | 7.66 | -0.03 (-0.39%) | 949,200 |
26 Sep 2023 | USD | 7.82 | 7.86 | 7.67 | 7.69 | 7.69 | -0.2 (-2.53%) | 941,500 |
25 Sep 2023 | USD | 7.88 | 8 | 7.81 | 7.89 | 7.89 | -0.04 (-0.50%) | 1,771,500 |
22 Sep 2023 | USD | 8.08 | 8.15 | 7.93 | 7.93 | 7.93 | -0.11 (-1.37%) | 1,277,800 |
21 Sep 2023 | USD | 8.47 | 8.49 | 8.04 | 8.04 | 8.04 | -0.51 (-5.96%) | 1,289,600 |
20 Sep 2023 | USD | 8.65 | 8.8 | 8.42 | 8.55 | 8.55 | -0.01 (-0.12%) | 2,375,800 |
19 Sep 2023 | USD | 8.53 | 8.76 | 8.52 | 8.56 | 8.56 | +0.05 (+0.59%) | 1,863,500 |
18 Sep 2023 | USD | 8.6 | 8.69 | 8.46 | 8.51 | 8.51 | -0.08 (-0.93%) | 1,113,200 |
15 Sep 2023 | USD | 8.82 | 8.86 | 8.53 | 8.59 | 8.59 | -0.24 (-2.72%) | 2,332,200 |
14 Sep 2023 | USD | 8.82 | 9.04 | 8.8 | 8.83 | 8.83 | +0.08 (+0.91%) | 1,422,200 |
13 Sep 2023 | USD | 8.89 | 8.93 | 8.69 | 8.75 | 8.75 | -0.14 (-1.57%) | 1,091,462 |
12 Sep 2023 | USD | 8.75 | 8.91 | 8.74 | 8.89 | 8.89 | +0.07 (+0.79%) | 931,703 |
11 Sep 2023 | USD | 8.87 | 8.92 | 8.76 | 8.82 | 8.82 | 0.0 (0.0%) | 553,257 |
8 Sep 2023 | USD | 8.87 | 8.92 | 8.72 | 8.82 | 8.82 | -0.07 (-0.79%) | 591,600 |
7 Sep 2023 | USD | 8.88 | 8.97 | 8.83 | 8.89 | 8.89 | 0.0 (0.0%) | 1,204,800 |
6 Sep 2023 | USD | 8.75 | 8.9 | 8.6 | 8.89 | 8.89 | +0.18 (+2.07%) | 1,104,700 |
5 Sep 2023 | USD | 8.7 | 8.79 | 8.57 | 8.71 | 8.71 | -0.07 (-0.80%) | 1,170,500 |
1 Sep 2023 | USD | 8.81 | 8.88 | 8.76 | 8.78 | 8.78 | +0.05 (+0.57%) | 661,200 |