Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 9.81 | 9.99 | 9.74 | 9.89 | 9.89 | +0.1 (+1.02%) | 305,400 |
30 Aug 2023 | USD | 9.81 | 9.87 | 9.71 | 9.79 | 9.79 | -0.05 (-0.51%) | 237,300 |
29 Aug 2023 | USD | 9.8 | 9.86 | 9.56 | 9.84 | 9.84 | +0.12 (+1.23%) | 252,400 |
28 Aug 2023 | USD | 9.9 | 9.9 | 9.66 | 9.72 | 9.72 | -0.1 (-1.02%) | 227,200 |
25 Aug 2023 | USD | 9.38 | 9.87 | 9.37 | 9.82 | 9.82 | +0.43 (+4.58%) | 278,000 |
24 Aug 2023 | USD | 9.55 | 9.64 | 9.37 | 9.39 | 9.39 | -0.2 (-2.09%) | 309,300 |
23 Aug 2023 | USD | 9.7 | 9.7 | 9.43 | 9.59 | 9.59 | -0.14 (-1.44%) | 219,400 |
22 Aug 2023 | USD | 9.86 | 9.86 | 9.57 | 9.73 | 9.73 | -0.18 (-1.82%) | 259,600 |
21 Aug 2023 | USD | 9.76 | 9.93 | 9.71 | 9.91 | 9.91 | +0.15 (+1.54%) | 410,700 |
18 Aug 2023 | USD | 9.35 | 9.81 | 9.26 | 9.76 | 9.76 | +0.4 (+4.27%) | 357,600 |
17 Aug 2023 | USD | 9.56 | 9.56 | 9.32 | 9.36 | 9.36 | -0.07 (-0.74%) | 183,300 |
16 Aug 2023 | USD | 9.23 | 9.44 | 9.17 | 9.43 | 9.43 | +0.26 (+2.84%) | 536,000 |
15 Aug 2023 | USD | 9.36 | 9.42 | 9.13 | 9.17 | 9.17 | -0.22 (-2.34%) | 266,600 |
14 Aug 2023 | USD | 9.68 | 9.79 | 9.32 | 9.39 | 9.39 | -0.39 (-3.99%) | 756,700 |
11 Aug 2023 | USD | 9.39 | 9.78 | 9.3 | 9.78 | 9.78 | +0.44 (+4.71%) | 557,300 |
10 Aug 2023 | USD | 9.1 | 9.48 | 9.03 | 9.34 | 9.34 | +0.34 (+3.78%) | 741,200 |
9 Aug 2023 | USD | 9 | 9.25 | 8.9 | 9 | 9 | +0.19 (+2.16%) | 898,100 |
8 Aug 2023 | USD | 8.39 | 8.91 | 8.34 | 8.81 | 8.81 | +0.32 (+3.77%) | 3,376,300 |
7 Aug 2023 | USD | 8.29 | 8.5 | 8.05 | 8.49 | 8.49 | +0.21 (+2.54%) | 2,166,500 |
4 Aug 2023 | USD | 8.45 | 8.49 | 8.2 | 8.28 | 8.28 | -0.1 (-1.19%) | 1,205,700 |
3 Aug 2023 | USD | 9.11 | 9.48 | 8.32 | 8.38 | 8.38 | -1.01 (-10.76%) | 3,061,200 |
2 Aug 2023 | USD | 9.69 | 9.73 | 9.32 | 9.39 | 9.39 | -0.32 (-3.30%) | 466,800 |
1 Aug 2023 | USD | 9.7 | 9.81 | 9.63 | 9.71 | 9.71 | -0.08 (-0.82%) | 249,300 |
31 Jul 2023 | USD | 9.67 | 9.89 | 9.67 | 9.79 | 9.79 | +0.19 (+1.98%) | 150,000 |
28 Jul 2023 | USD | 9.55 | 9.77 | 9.55 | 9.6 | 9.6 | -0.18 (-1.84%) | 308,900 |
27 Jul 2023 | USD | 9.9 | 9.95 | 9.66 | 9.78 | 9.78 | -0.05 (-0.51%) | 407,800 |
26 Jul 2023 | USD | 9.86 | 10 | 9.79 | 9.83 | 9.83 | -0.07 (-0.71%) | 216,100 |
25 Jul 2023 | USD | 9.83 | 10.08 | 9.78 | 9.9 | 9.9 | +0.14 (+1.43%) | 581,600 |
24 Jul 2023 | USD | 9.71 | 9.88 | 9.64 | 9.76 | 9.76 | +0.13 (+1.35%) | 323,500 |
21 Jul 2023 | USD | 9.89 | 9.95 | 9.61 | 9.63 | 9.63 | -0.29 (-2.92%) | 346,400 |