Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 7.79 | 7.89 | 7.71 | 7.88 | 7.88 | +0.13 (+1.68%) | 116,000 |
7 Sep 2023 | USD | 7.68 | 7.77 | 7.52 | 7.75 | 7.75 | +0.06 (+0.78%) | 365,700 |
6 Sep 2023 | USD | 7.78 | 7.78 | 7.65 | 7.69 | 7.69 | -0.07 (-0.90%) | 151,700 |
5 Sep 2023 | USD | 7.74 | 7.78 | 7.655 | 7.76 | 7.76 | -0.01 (-0.13%) | 82,800 |
1 Sep 2023 | USD | 7.68 | 7.8 | 7.64 | 7.77 | 7.77 | +0.13 (+1.70%) | 165,400 |
31 Aug 2023 | USD | 7.72 | 7.805 | 7.62 | 7.64 | 7.64 | -0.18 (-2.30%) | 125,700 |
30 Aug 2023 | USD | 7.64 | 7.84 | 7.615 | 7.82 | 7.82 | +0.15 (+1.96%) | 701,000 |
29 Aug 2023 | USD | 7.66 | 7.74 | 7.64 | 7.67 | 7.67 | +0.02 (+0.26%) | 52,500 |
28 Aug 2023 | USD | 7.59 | 7.66 | 7.577 | 7.65 | 7.65 | +0.08 (+1.06%) | 48,900 |
25 Aug 2023 | USD | 7.71 | 7.71 | 7.55 | 7.57 | 7.57 | -0.14 (-1.82%) | 80,800 |
24 Aug 2023 | USD | 7.71 | 7.81 | 7.65 | 7.71 | 7.71 | -0.03 (-0.39%) | 146,300 |
23 Aug 2023 | USD | 7.69 | 7.79 | 7.56 | 7.74 | 7.74 | +0.07 (+0.91%) | 159,100 |
22 Aug 2023 | USD | 7.79 | 7.79 | 7.639 | 7.67 | 7.67 | -0.09 (-1.16%) | 69,200 |
21 Aug 2023 | USD | 7.68 | 7.8 | 7.675 | 7.76 | 7.76 | +0.09 (+1.17%) | 85,800 |
18 Aug 2023 | USD | 7.67 | 7.735 | 7.575 | 7.67 | 7.67 | -0.04 (-0.52%) | 314,200 |
17 Aug 2023 | USD | 7.87 | 8.089 | 7.71 | 7.71 | 7.71 | -0.11 (-1.41%) | 82,500 |
16 Aug 2023 | USD | 8.03 | 8.09 | 7.81 | 7.82 | 7.82 | -0.17 (-2.13%) | 147,200 |
15 Aug 2023 | USD | 8.16 | 8.16 | 7.935 | 7.99 | 7.99 | -0.19 (-2.32%) | 137,500 |
14 Aug 2023 | USD | 8.3 | 8.3 | 7.85 | 8.18 | 8.18 | -0.09 (-1.09%) | 138,300 |
11 Aug 2023 | USD | 8.25 | 8.34 | 8.21 | 8.27 | 8.27 | +0.04 (+0.49%) | 99,300 |
10 Aug 2023 | USD | 8.19 | 8.36 | 8.13 | 8.23 | 8.23 | +0.23 (+2.88%) | 133,800 |
9 Aug 2023 | USD | 8.43 | 8.43 | 7.94 | 8 | 8 | +0.2 (+2.56%) | 175,100 |
8 Aug 2023 | USD | 7.94 | 7.96 | 7.75 | 7.8 | 7.8 | -0.17 (-2.13%) | 160,300 |
7 Aug 2023 | USD | 8 | 8.02 | 7.89 | 7.97 | 7.97 | +0.01 (+0.13%) | 65,100 |
4 Aug 2023 | USD | 8.1 | 8.18 | 7.94 | 7.96 | 7.96 | -0.09 (-1.12%) | 230,900 |
3 Aug 2023 | USD | 7.88 | 8.06 | 7.77 | 8.05 | 8.05 | +0.17 (+2.16%) | 135,000 |
2 Aug 2023 | USD | 7.82 | 7.9 | 7.75 | 7.88 | 7.88 | +0.01 (+0.13%) | 86,000 |
1 Aug 2023 | USD | 7.85 | 7.9 | 7.77 | 7.87 | 7.87 | +0.02 (+0.25%) | 52,300 |
31 Jul 2023 | USD | 7.82 | 7.92 | 7.82 | 7.85 | 7.85 | +0.07 (+0.90%) | 131,400 |
28 Jul 2023 | USD | 7.82 | 7.99 | 7.72 | 7.78 | 7.78 | -0.03 (-0.38%) | 67,300 |