Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 6.4 | 6.42 | 6.2 | 6.23 | 6.23 | -0.19 (-2.96%) | 1,683,700 |
30 Aug 2023 | USD | 6.57 | 6.61 | 6.36 | 6.42 | 6.42 | -0.11 (-1.68%) | 916,400 |
29 Aug 2023 | USD | 6.31 | 6.54 | 6.2 | 6.53 | 6.53 | +0.18 (+2.83%) | 1,167,400 |
28 Aug 2023 | USD | 6.35 | 6.45 | 6.29 | 6.35 | 6.35 | 0.0 (0.0%) | 649,100 |
25 Aug 2023 | USD | 6.24 | 6.45 | 6.21 | 6.35 | 6.35 | +0.16 (+2.58%) | 1,485,800 |
24 Aug 2023 | USD | 6.49 | 6.49 | 6.095 | 6.19 | 6.19 | -0.16 (-2.52%) | 1,561,200 |
23 Aug 2023 | USD | 6.55 | 6.59 | 6.33 | 6.35 | 6.35 | -0.19 (-2.91%) | 1,546,700 |
22 Aug 2023 | USD | 6.8 | 6.875 | 6.49 | 6.54 | 6.54 | -0.23 (-3.40%) | 1,956,400 |
21 Aug 2023 | USD | 6.75 | 6.89 | 6.65 | 6.77 | 6.77 | +0.22 (+3.36%) | 1,990,100 |
18 Aug 2023 | USD | 6.31 | 6.585 | 6.21 | 6.55 | 6.55 | +0.23 (+3.64%) | 1,602,400 |
17 Aug 2023 | USD | 6.75 | 6.75 | 6.08 | 6.32 | 6.32 | -0.59 (-8.54%) | 4,629,200 |
16 Aug 2023 | USD | 7.29 | 7.32 | 6.72 | 6.91 | 6.91 | -0.36 (-4.95%) | 2,928,900 |
15 Aug 2023 | USD | 7.89 | 7.89 | 7.25 | 7.27 | 7.27 | -0.65 (-8.21%) | 2,256,500 |
14 Aug 2023 | USD | 7.55 | 7.97 | 7.41 | 7.92 | 7.92 | +0.31 (+4.07%) | 2,278,600 |
11 Aug 2023 | USD | 7.51 | 7.83 | 7.475 | 7.61 | 7.61 | -0.12 (-1.55%) | 2,432,700 |
10 Aug 2023 | USD | 7.79 | 7.92 | 7.3 | 7.73 | 7.73 | +0.12 (+1.58%) | 4,681,400 |
9 Aug 2023 | USD | 7.81 | 7.84 | 7.58 | 7.61 | 7.61 | -0.19 (-2.44%) | 1,629,100 |
8 Aug 2023 | USD | 7.7 | 7.83 | 7.57 | 7.8 | 7.8 | +0.02 (+0.26%) | 1,154,700 |
7 Aug 2023 | USD | 7.92 | 7.95 | 7.7 | 7.78 | 7.78 | -0.12 (-1.52%) | 1,809,600 |
4 Aug 2023 | USD | 8.27 | 8.275 | 7.9 | 7.9 | 7.9 | -0.25 (-3.07%) | 1,323,800 |
3 Aug 2023 | USD | 8 | 8.24 | 7.97 | 8.15 | 8.15 | +0.14 (+1.75%) | 1,473,300 |
2 Aug 2023 | USD | 8.12 | 8.16 | 7.8 | 8.01 | 8.01 | -0.29 (-3.49%) | 1,506,200 |
1 Aug 2023 | USD | 8.33 | 8.38 | 8.15 | 8.3 | 8.3 | -0.12 (-1.43%) | 930,500 |
31 Jul 2023 | USD | 8.31 | 8.53 | 8.265 | 8.42 | 8.42 | +0.14 (+1.69%) | 1,287,500 |
28 Jul 2023 | USD | 8.22 | 8.35 | 8.11 | 8.28 | 8.28 | +0.23 (+2.86%) | 1,054,600 |
27 Jul 2023 | USD | 8.29 | 8.48 | 8.021 | 8.05 | 8.05 | -0.09 (-1.11%) | 2,274,600 |
26 Jul 2023 | USD | 7.8 | 8.175 | 7.72 | 8.14 | 8.14 | +0.31 (+3.96%) | 1,240,900 |
25 Jul 2023 | USD | 8.05 | 8.14 | 7.82 | 7.83 | 7.83 | -0.34 (-4.16%) | 1,796,100 |
24 Jul 2023 | USD | 8.3 | 8.49 | 8.11 | 8.17 | 8.17 | -0.13 (-1.57%) | 1,227,900 |
21 Jul 2023 | USD | 8.09 | 8.38 | 8.06 | 8.3 | 8.3 | +0.16 (+1.97%) | 2,049,200 |