Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 9.4 | 9.46 | 9.18 | 9.22 | 9.22 | -0.21 (-2.23%) | 151,800 |
6 Sep 2023 | USD | 9.3 | 9.45 | 9.24 | 9.43 | 9.43 | +0.12 (+1.29%) | 262,400 |
5 Sep 2023 | USD | 9.36 | 9.67 | 9.3 | 9.31 | 9.31 | -0.08 (-0.85%) | 401,100 |
1 Sep 2023 | USD | 9.71 | 9.85 | 9.22 | 9.39 | 9.39 | -0.2 (-2.09%) | 809,700 |
31 Aug 2023 | USD | 9.8 | 9.83 | 9.56 | 9.59 | 9.59 | -0.16 (-1.64%) | 248,600 |
30 Aug 2023 | USD | 9.53 | 9.81 | 9.48 | 9.75 | 9.75 | +0.17 (+1.77%) | 88,500 |
29 Aug 2023 | USD | 9.37 | 9.65 | 9.37 | 9.58 | 9.58 | +0.25 (+2.68%) | 116,100 |
28 Aug 2023 | USD | 9.34 | 9.47 | 9.31 | 9.33 | 9.33 | +0.05 (+0.54%) | 49,900 |
25 Aug 2023 | USD | 9.33 | 9.33 | 9.2 | 9.28 | 9.28 | 0.0 (0.0%) | 99,200 |
24 Aug 2023 | USD | 9.28 | 9.39 | 9.22 | 9.28 | 9.28 | -0.08 (-0.85%) | 152,300 |
23 Aug 2023 | USD | 9.32 | 9.47 | 9.2 | 9.36 | 9.36 | -0.15 (-1.58%) | 179,900 |
22 Aug 2023 | USD | 9.68 | 9.8 | 9.46 | 9.51 | 9.51 | -0.07 (-0.73%) | 243,000 |
21 Aug 2023 | USD | 9.69 | 9.87 | 9.15 | 9.58 | 9.58 | -0.04 (-0.42%) | 984,100 |
18 Aug 2023 | USD | 9.7 | 9.8 | 9.45 | 9.62 | 9.62 | -0.16 (-1.64%) | 147,900 |
17 Aug 2023 | USD | 9.72 | 9.95 | 9.72 | 9.78 | 9.78 | +0.18 (+1.88%) | 235,700 |
16 Aug 2023 | USD | 9.56 | 9.82 | 9.45 | 9.6 | 9.6 | +0.06 (+0.63%) | 126,800 |
15 Aug 2023 | USD | 9.76 | 9.81 | 9.51 | 9.54 | 9.54 | -0.38 (-3.83%) | 102,300 |
14 Aug 2023 | USD | 10.05 | 10.05 | 9.55 | 9.92 | 9.92 | -0.19 (-1.88%) | 198,600 |
11 Aug 2023 | USD | 9.86 | 10.29 | 9.86 | 10.11 | 10.11 | +0.23 (+2.33%) | 224,900 |
10 Aug 2023 | USD | 10.04 | 10.08 | 9.61 | 9.88 | 9.88 | +0.01 (+0.10%) | 162,800 |
9 Aug 2023 | USD | 9.72 | 10.12 | 9.69 | 9.87 | 9.87 | +0.14 (+1.44%) | 460,500 |
8 Aug 2023 | USD | 9.55 | 9.75 | 9.35 | 9.73 | 9.73 | -0.03 (-0.31%) | 143,500 |
7 Aug 2023 | USD | 9.63 | 9.79 | 9.5 | 9.76 | 9.76 | +0.17 (+1.77%) | 189,300 |
4 Aug 2023 | USD | 9.39 | 9.71 | 9.29 | 9.59 | 9.59 | +0.22 (+2.35%) | 164,400 |
3 Aug 2023 | USD | 9.58 | 9.67 | 9.35 | 9.37 | 9.37 | -0.23 (-2.40%) | 113,000 |
2 Aug 2023 | USD | 9.93 | 9.93 | 9.47 | 9.6 | 9.6 | -0.43 (-4.29%) | 108,500 |
1 Aug 2023 | USD | 10.02 | 10.14 | 9.95 | 10.03 | 10.03 | -0.08 (-0.79%) | 103,900 |
31 Jul 2023 | USD | 10.09 | 10.24 | 9.83 | 10.11 | 10.11 | +0.13 (+1.30%) | 222,800 |
28 Jul 2023 | USD | 10.03 | 10.03 | 9.87 | 9.98 | 9.98 | +0.01 (+0.10%) | 62,200 |
27 Jul 2023 | USD | 10.04 | 10.25 | 9.88 | 9.97 | 9.97 | -0.03 (-0.30%) | 160,500 |