Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | USD | 7.5 | 7.685 | 7.41 | 7.65 | 7.65 | +0.21 (+2.82%) | 362,000 |
28 Sep 2023 | USD | 7.4 | 7.5 | 7.22 | 7.44 | 7.44 | +0.05 (+0.68%) | 299,500 |
27 Sep 2023 | USD | 7.76 | 7.91 | 7 | 7.39 | 7.39 | -0.3 (-3.90%) | 641,900 |
26 Sep 2023 | USD | 7.75 | 8 | 7.67 | 7.69 | 7.69 | -0.14 (-1.79%) | 478,900 |
25 Sep 2023 | USD | 7.24 | 7.83 | 7.2 | 7.83 | 7.83 | +0.52 (+7.11%) | 580,100 |
22 Sep 2023 | USD | 7.44 | 7.535 | 7.155 | 7.31 | 7.31 | -0.02 (-0.27%) | 476,000 |
21 Sep 2023 | USD | 7.23 | 7.465 | 7.161 | 7.33 | 7.33 | +0.07 (+0.96%) | 480,800 |
20 Sep 2023 | USD | 7.38 | 7.55 | 7.25 | 7.26 | 7.26 | -0.11 (-1.49%) | 502,300 |
19 Sep 2023 | USD | 7.34 | 7.46 | 7.255 | 7.37 | 7.37 | 0.0 (0.0%) | 492,500 |
18 Sep 2023 | USD | 7.58 | 7.59 | 7.175 | 7.37 | 7.37 | -0.24 (-3.15%) | 682,200 |
15 Sep 2023 | USD | 8.1 | 8.1 | 7.5 | 7.61 | 7.61 | -0.51 (-6.28%) | 772,300 |
14 Sep 2023 | USD | 7.83 | 8.13 | 7.68 | 8.12 | 8.12 | +0.32 (+4.10%) | 894,300 |
13 Sep 2023 | USD | 7.2 | 7.82 | 7.11 | 7.8 | 7.8 | +0.68 (+9.55%) | 1,201,400 |
12 Sep 2023 | USD | 7.02 | 7.19 | 6.97 | 7.12 | 7.12 | +0.17 (+2.45%) | 756,220 |
11 Sep 2023 | USD | 7.21 | 7.35 | 6.8625 | 6.95 | 6.95 | -0.15 (-2.11%) | 528,066 |
8 Sep 2023 | USD | 7.19 | 7.2 | 6.7294 | 7.1 | 7.1 | -0.01 (-0.14%) | 846,520 |
7 Sep 2023 | USD | 6.93 | 7.135 | 6.91 | 7.11 | 7.11 | +0.18 (+2.60%) | 465,965 |
6 Sep 2023 | USD | 6.99 | 7.16 | 6.81 | 6.93 | 6.93 | +0.09 (+1.32%) | 577,648 |
5 Sep 2023 | USD | 6.97 | 6.99 | 6.55 | 6.84 | 6.84 | -0.18 (-2.56%) | 976,758 |
1 Sep 2023 | USD | 7.08 | 7.19 | 6.92 | 7.02 | 7.02 | +0.05 (+0.72%) | 803,151 |
31 Aug 2023 | USD | 6.96 | 7.18 | 6.87 | 6.97 | 6.97 | +0.05 (+0.72%) | 917,262 |
30 Aug 2023 | USD | 6.59 | 7.14 | 6.41 | 6.92 | 6.92 | +0.38 (+5.81%) | 1,235,790 |
29 Aug 2023 | USD | 6.48 | 6.6899 | 6.37 | 6.54 | 6.54 | +0.08 (+1.24%) | 1,620,017 |
28 Aug 2023 | USD | 6.32 | 6.635 | 6.261 | 6.46 | 6.46 | +0.24 (+3.86%) | 844,643 |
25 Aug 2023 | USD | 6.09 | 6.63 | 6.05 | 6.22 | 6.22 | +0.15 (+2.47%) | 1,506,252 |
24 Aug 2023 | USD | 6.26 | 6.28 | 5.86 | 6.07 | 6.07 | -0.15 (-2.41%) | 593,944 |
23 Aug 2023 | USD | 6.25 | 6.435 | 6.16 | 6.22 | 6.22 | -0.03 (-0.48%) | 786,260 |
22 Aug 2023 | USD | 6.3 | 6.47 | 6.08 | 6.25 | 6.25 | +0.13 (+2.12%) | 836,432 |
21 Aug 2023 | USD | 5.9 | 6.31 | 5.83 | 6.12 | 6.12 | +0.2 (+3.38%) | 682,512 |
18 Aug 2023 | USD | 5.61 | 6.23 | 5.6 | 5.92 | 5.92 | +0.37 (+6.67%) | 1,064,783 |