Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 7.79 | 7.79 | 7.3 | 7.41 | 7.41 | -0.4 (-5.12%) | 2,682,700 |
19 Jul 2023 | USD | 7.66 | 7.87 | 7.52 | 7.81 | 7.81 | +0.24 (+3.17%) | 3,708,100 |
18 Jul 2023 | USD | 7.5 | 7.755 | 7.4 | 7.57 | 7.57 | +0.05 (+0.66%) | 2,515,300 |
17 Jul 2023 | USD | 7.51 | 7.705 | 7.44 | 7.52 | 7.52 | -0.26 (-3.34%) | 2,298,700 |
14 Jul 2023 | USD | 8.08 | 8.22 | 7.66 | 7.78 | 7.78 | -0.3 (-3.71%) | 3,173,100 |
13 Jul 2023 | USD | 7.86 | 8.1 | 7.77 | 8.08 | 8.08 | +0.25 (+3.19%) | 3,432,400 |
12 Jul 2023 | USD | 8.19 | 8.19 | 7.81 | 7.83 | 7.83 | -0.15 (-1.88%) | 2,243,700 |
11 Jul 2023 | USD | 7.71 | 8.02 | 7.545 | 7.98 | 7.98 | +0.31 (+4.04%) | 2,025,400 |
10 Jul 2023 | USD | 7.46 | 7.78 | 7.46 | 7.67 | 7.67 | +0.16 (+2.13%) | 1,992,400 |
7 Jul 2023 | USD | 7.55 | 7.66 | 7.485 | 7.51 | 7.51 | -0.09 (-1.18%) | 1,629,600 |
6 Jul 2023 | USD | 7.5 | 7.605 | 7.35 | 7.6 | 7.6 | -0.04 (-0.52%) | 1,629,800 |
5 Jul 2023 | USD | 7.98 | 8.02 | 7.63 | 7.64 | 7.64 | -0.41 (-5.09%) | 2,555,900 |
3 Jul 2023 | USD | 8.32 | 8.372 | 7.99 | 8.05 | 8.05 | -0.22 (-2.66%) | 1,067,700 |
30 Jun 2023 | USD | 8.15 | 8.358 | 7.825 | 8.27 | 8.27 | +0.26 (+3.25%) | 4,426,600 |
29 Jun 2023 | USD | 7.92 | 8.08 | 7.86 | 8.01 | 8.01 | +0.09 (+1.14%) | 1,525,500 |
28 Jun 2023 | USD | 7.8 | 8.055 | 7.76 | 7.92 | 7.92 | +0.09 (+1.15%) | 1,997,600 |
27 Jun 2023 | USD | 7.95 | 8.14 | 7.815 | 7.83 | 7.83 | -0.16 (-2.00%) | 2,295,800 |
26 Jun 2023 | USD | 7.73 | 8.14 | 7.722 | 7.99 | 7.99 | +0.2 (+2.57%) | 2,106,500 |
23 Jun 2023 | USD | 7.34 | 7.85 | 7.33 | 7.79 | 7.79 | +0.25 (+3.32%) | 2,835,100 |
22 Jun 2023 | USD | 7.52 | 7.58 | 7.32 | 7.54 | 7.54 | -0.04 (-0.53%) | 2,108,000 |
21 Jun 2023 | USD | 7.81 | 7.82 | 7.44 | 7.58 | 7.58 | -0.31 (-3.93%) | 5,408,200 |
20 Jun 2023 | USD | 8.22 | 8.25 | 7.76 | 7.89 | 7.89 | -0.37 (-4.48%) | 3,292,400 |
16 Jun 2023 | USD | 8.63 | 8.63 | 8.15 | 8.26 | 8.26 | -0.27 (-3.17%) | 5,527,900 |
15 Jun 2023 | USD | 8.34 | 8.545 | 8.23 | 8.53 | 8.53 | +0.11 (+1.31%) | 1,814,300 |
14 Jun 2023 | USD | 8.7 | 8.74 | 8.32 | 8.42 | 8.42 | -0.23 (-2.66%) | 2,131,800 |
13 Jun 2023 | USD | 8.31 | 8.7 | 8.15 | 8.65 | 8.65 | +0.45 (+5.49%) | 4,148,600 |
12 Jun 2023 | USD | 8.045 | 8.36 | 7.77 | 8.2 | 8.2 | +0.23 (+2.89%) | 5,550,800 |
9 Jun 2023 | USD | 8.39 | 8.445 | 7.945 | 7.97 | 7.97 | -0.41 (-4.89%) | 1,724,500 |
8 Jun 2023 | USD | 8.42 | 8.53 | 8.24 | 8.38 | 8.38 | +0.15 (+1.82%) | 3,140,100 |
7 Jun 2023 | USD | 8.53 | 8.841 | 8.12 | 8.23 | 8.23 | -0.23 (-2.72%) | 3,476,800 |