Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 7.94 | 8.46 | 7.873 | 8.2 | 8.2 | +0.23 (+2.89%) | 81,900 |
7 Sep 2023 | USD | 7.87 | 8.1 | 7.738 | 7.97 | 7.97 | +0.01 (+0.13%) | 31,900 |
6 Sep 2023 | USD | 7.91 | 8.26 | 7.73 | 7.96 | 7.96 | +0.12 (+1.53%) | 124,800 |
5 Sep 2023 | USD | 8.25 | 8.34 | 7.805 | 7.84 | 7.84 | -0.53 (-6.33%) | 46,300 |
1 Sep 2023 | USD | 8.05 | 8.412 | 8.045 | 8.37 | 8.37 | +0.21 (+2.57%) | 61,800 |
31 Aug 2023 | USD | 8.31 | 8.332 | 8.11 | 8.16 | 8.16 | -0.1 (-1.21%) | 35,300 |
30 Aug 2023 | USD | 8.05 | 8.365 | 8.02 | 8.26 | 8.26 | +0.255 (+3.19%) | 33,700 |
29 Aug 2023 | USD | 8 | 8.29 | 7.92 | 8.005 | 8.005 | +0.015 (+0.19%) | 65,400 |
28 Aug 2023 | USD | 8.2 | 8.2 | 7.9 | 7.99 | 7.99 | -0.21 (-2.56%) | 42,400 |
25 Aug 2023 | USD | 8.02 | 8.25 | 8.01 | 8.2 | 8.2 | +0.1 (+1.23%) | 19,000 |
24 Aug 2023 | USD | 7.93 | 8.2 | 7.92 | 8.1 | 8.1 | +0.17 (+2.14%) | 30,300 |
23 Aug 2023 | USD | 7.86 | 8.03 | 7.64 | 7.93 | 7.93 | +0.16 (+2.06%) | 45,400 |
22 Aug 2023 | USD | 7.84 | 7.91 | 7.68 | 7.77 | 7.77 | -0.02 (-0.26%) | 24,000 |
21 Aug 2023 | USD | 7.88 | 8.074 | 7.72 | 7.79 | 7.79 | -0.04 (-0.51%) | 38,700 |
18 Aug 2023 | USD | 7.85 | 7.99 | 7.67 | 7.83 | 7.83 | -0.07 (-0.89%) | 37,600 |
17 Aug 2023 | USD | 8.04 | 8.04 | 7.82 | 7.9 | 7.9 | -0.12 (-1.50%) | 32,300 |
16 Aug 2023 | USD | 8.2 | 8.24 | 7.86 | 8.02 | 8.02 | -0.27 (-3.26%) | 51,800 |
15 Aug 2023 | USD | 8.38 | 8.54 | 8.2 | 8.29 | 8.29 | -0.08 (-0.96%) | 56,300 |
14 Aug 2023 | USD | 8.407 | 8.48 | 8.26 | 8.37 | 8.37 | -0.12 (-1.41%) | 21,500 |
11 Aug 2023 | USD | 8.336 | 8.55 | 8.336 | 8.49 | 8.49 | +0.12 (+1.43%) | 38,400 |
10 Aug 2023 | USD | 8.27 | 8.53 | 8.08 | 8.37 | 8.37 | +0.17 (+2.07%) | 37,000 |
9 Aug 2023 | USD | 8.08 | 8.35 | 8 | 8.2 | 8.2 | +0.05 (+0.61%) | 41,700 |
8 Aug 2023 | USD | 8.12 | 8.17 | 8.01 | 8.15 | 8.15 | +0.03 (+0.37%) | 54,400 |
7 Aug 2023 | USD | 8.11 | 8.23 | 7.845 | 8.12 | 8.12 | +0.09 (+1.12%) | 48,900 |
4 Aug 2023 | USD | 7.915 | 8.26 | 7.8 | 8.03 | 8.03 | +0.02 (+0.25%) | 48,600 |
3 Aug 2023 | USD | 8.62 | 8.67 | 7.762 | 8.01 | 8.01 | -0.63 (-7.29%) | 253,200 |
2 Aug 2023 | USD | 8.59 | 8.724 | 8.472 | 8.64 | 8.64 | -0.11 (-1.26%) | 34,700 |
1 Aug 2023 | USD | 8.78 | 8.78 | 8.57 | 8.75 | 8.75 | -0.16 (-1.80%) | 57,000 |
31 Jul 2023 | USD | 8.25 | 8.965 | 8.25 | 8.91 | 8.91 | +0.71 (+8.66%) | 143,000 |
28 Jul 2023 | USD | 8.05 | 8.31 | 8 | 8.2 | 8.2 | +0.15 (+1.86%) | 60,400 |