Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 9.11 | 9.24 | 8.94 | 8.98 | 8.98 | -0.16 (-1.75%) | 73,000 |
31 Aug 2023 | USD | 9.48 | 9.48 | 9.06 | 9.14 | 9.14 | -0.28 (-2.97%) | 69,700 |
30 Aug 2023 | USD | 9.17 | 9.43 | 9.14 | 9.42 | 9.42 | +0.31 (+3.40%) | 63,100 |
29 Aug 2023 | USD | 9.05 | 9.11 | 8.87 | 9.11 | 9.11 | +0.03 (+0.33%) | 38,500 |
28 Aug 2023 | USD | 8.95 | 9.1 | 8.885 | 9.08 | 9.08 | +0.08 (+0.89%) | 67,300 |
25 Aug 2023 | USD | 9.04 | 9.15 | 8.93 | 9 | 9 | -0.04 (-0.44%) | 44,100 |
24 Aug 2023 | USD | 8.82 | 9.17 | 8.8 | 9.04 | 9.04 | +0.22 (+2.49%) | 69,600 |
23 Aug 2023 | USD | 8.82 | 8.82 | 8.68 | 8.82 | 8.82 | -0.01 (-0.11%) | 35,100 |
22 Aug 2023 | USD | 8.91 | 8.91 | 8.67 | 8.83 | 8.83 | +0.04 (+0.46%) | 48,000 |
21 Aug 2023 | USD | 8.86 | 8.92 | 8.73 | 8.79 | 8.79 | -0.08 (-0.90%) | 30,500 |
18 Aug 2023 | USD | 8.9 | 9.01 | 8.76 | 8.87 | 8.87 | -0.07 (-0.78%) | 42,200 |
17 Aug 2023 | USD | 8.87 | 8.97 | 8.848 | 8.94 | 8.94 | +0.04 (+0.45%) | 28,600 |
16 Aug 2023 | USD | 8.89 | 9 | 8.76 | 8.9 | 8.9 | 0.0 (0.0%) | 53,200 |
15 Aug 2023 | USD | 9 | 9.131 | 8.84 | 8.9 | 8.9 | -0.22 (-2.41%) | 61,900 |
14 Aug 2023 | USD | 9.16 | 9.21 | 8.9 | 9.12 | 9.12 | -0.05 (-0.55%) | 78,900 |
11 Aug 2023 | USD | 8.85 | 9.53 | 8.85 | 9.17 | 9.17 | +0.34 (+3.85%) | 219,000 |
10 Aug 2023 | USD | 8.75 | 8.92 | 8.645 | 8.83 | 8.83 | +0.11 (+1.26%) | 95,200 |
9 Aug 2023 | USD | 8.3 | 8.78 | 8.21 | 8.72 | 8.72 | +0.21 (+2.47%) | 133,900 |
8 Aug 2023 | USD | 8.35 | 8.55 | 8.13 | 8.51 | 8.51 | +0.01 (+0.12%) | 233,100 |
7 Aug 2023 | USD | 8.48 | 8.53 | 8.37 | 8.5 | 8.5 | +0.07 (+0.83%) | 163,800 |
4 Aug 2023 | USD | 8.22 | 8.495 | 8.19 | 8.43 | 8.43 | +0.15 (+1.81%) | 73,600 |
3 Aug 2023 | USD | 8.49 | 8.53 | 8.17 | 8.28 | 8.28 | -0.3 (-3.50%) | 203,500 |
2 Aug 2023 | USD | 8.65 | 8.675 | 8.53 | 8.58 | 8.58 | -0.11 (-1.27%) | 65,100 |
1 Aug 2023 | USD | 8.835 | 8.99 | 8.68 | 8.69 | 8.69 | -0.14 (-1.59%) | 92,200 |
31 Jul 2023 | USD | 8.66 | 8.85 | 8.57 | 8.83 | 8.83 | +0.09 (+1.03%) | 95,900 |
28 Jul 2023 | USD | 9.11 | 9.11 | 8.69 | 8.74 | 8.74 | -0.33 (-3.64%) | 188,600 |
27 Jul 2023 | USD | 8.94 | 9.07 | 8.795 | 9.07 | 9.07 | +0.12 (+1.34%) | 133,400 |
26 Jul 2023 | USD | 8.83 | 8.97 | 8.78 | 8.95 | 8.95 | +0.15 (+1.70%) | 46,200 |
25 Jul 2023 | USD | 8.885 | 8.99 | 8.8 | 8.8 | 8.8 | -0.09 (-1.01%) | 105,100 |
24 Jul 2023 | USD | 8.92 | 8.94 | 8.77 | 8.89 | 8.89 | -0.08 (-0.89%) | 91,900 |