Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | USD | 7.87 | 8.12 | 7.74 | 7.99 | 7.99 | +0.19 (+2.44%) | 42,500 |
14 Jul 2023 | USD | 7.93 | 7.959 | 7.61 | 7.8 | 7.8 | -0.15 (-1.89%) | 33,900 |
13 Jul 2023 | USD | 7.82 | 8.085 | 7.551 | 7.95 | 7.95 | +0.21 (+2.71%) | 63,900 |
12 Jul 2023 | USD | 7.61 | 7.9 | 7.4 | 7.74 | 7.74 | +0.35 (+4.74%) | 45,200 |
11 Jul 2023 | USD | 7.33 | 7.51 | 7.21 | 7.39 | 7.39 | +0.07 (+0.96%) | 61,000 |
10 Jul 2023 | USD | 7.7 | 7.825 | 7.22 | 7.32 | 7.32 | -0.37 (-4.81%) | 51,800 |
7 Jul 2023 | USD | 6.89 | 7.88 | 6.66 | 7.69 | 7.69 | +0.87 (+12.76%) | 188,700 |
6 Jul 2023 | USD | 6.85 | 7 | 6.622 | 6.82 | 6.82 | -0.03 (-0.44%) | 49,600 |
5 Jul 2023 | USD | 6.81 | 7.06 | 6.54 | 6.85 | 6.85 | -0.05 (-0.72%) | 53,600 |
3 Jul 2023 | USD | 7.11 | 7.25 | 6.64 | 6.9 | 6.9 | -0.14 (-1.99%) | 101,000 |
30 Jun 2023 | USD | 8.38 | 8.38 | 6.83 | 7.04 | 7.04 | -1.15 (-14.04%) | 200,700 |
29 Jun 2023 | USD | 8.61 | 8.62 | 8.025 | 8.19 | 8.19 | -0.41 (-4.77%) | 85,500 |
28 Jun 2023 | USD | 7.58 | 8.79 | 7.55 | 8.6 | 8.6 | +0.2 (+2.38%) | 139,900 |
27 Jun 2023 | USD | 8.78 | 8.83 | 8.27 | 8.4 | 8.4 | -0.38 (-4.33%) | 52,600 |
26 Jun 2023 | USD | 8.58 | 8.96 | 8.505 | 8.78 | 8.78 | +0.13 (+1.50%) | 77,200 |
23 Jun 2023 | USD | 8.3 | 8.92 | 8.15 | 8.65 | 8.65 | +0.14 (+1.65%) | 212,600 |
22 Jun 2023 | USD | 8.57 | 8.61 | 8.27 | 8.51 | 8.51 | -0.19 (-2.18%) | 61,200 |
21 Jun 2023 | USD | 8.55 | 9.25 | 8.36 | 8.7 | 8.7 | +0.15 (+1.75%) | 74,500 |
20 Jun 2023 | USD | 8.83 | 8.83 | 8.365 | 8.55 | 8.55 | -0.29 (-3.28%) | 46,800 |
16 Jun 2023 | USD | 8.66 | 8.88 | 7.771 | 8.84 | 8.84 | +0.33 (+3.88%) | 324,900 |
15 Jun 2023 | USD | 8.21 | 8.715 | 8.155 | 8.51 | 8.51 | +0.32 (+3.91%) | 89,500 |
14 Jun 2023 | USD | 8.53 | 8.56 | 8.02 | 8.19 | 8.19 | -0.44 (-5.10%) | 78,400 |
13 Jun 2023 | USD | 8.96 | 8.96 | 8.406 | 8.63 | 8.63 | +0.08 (+0.94%) | 46,500 |
12 Jun 2023 | USD | 8 | 8.81 | 8 | 8.55 | 8.55 | +0.45 (+5.56%) | 154,600 |
9 Jun 2023 | USD | 8.14 | 8.18 | 7.95 | 8.1 | 8.1 | 0.0 (0.0%) | 46,000 |
8 Jun 2023 | USD | 7.91 | 8.25 | 7.665 | 8.1 | 8.1 | +0.19 (+2.40%) | 62,600 |
7 Jun 2023 | USD | 7.52 | 8 | 7.35 | 7.91 | 7.91 | +0.5 (+6.75%) | 112,800 |
6 Jun 2023 | USD | 7.36 | 7.57 | 7.225 | 7.41 | 7.41 | +0.14 (+1.93%) | 87,700 |
5 Jun 2023 | USD | 7.5 | 7.97 | 7.18 | 7.27 | 7.27 | +0.17 (+2.39%) | 124,100 |
2 Jun 2023 | USD | 6.54 | 7.1 | 6.44 | 7.1 | 7.1 | +0.71 (+11.11%) | 48,600 |