Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 7.52 | 7.66 | 7.52 | 7.52 | 7.52 | -0.06 (-0.79%) | 1,131,700 |
16 Oct 2023 | USD | 7.54 | 7.67 | 7.44 | 7.58 | 7.58 | +0.15 (+2.02%) | 1,251,100 |
13 Oct 2023 | USD | 7.46 | 7.46 | 7.31 | 7.43 | 7.43 | +0.02 (+0.27%) | 2,038,200 |
12 Oct 2023 | USD | 7.85 | 7.85 | 7.33 | 7.41 | 7.41 | -0.47 (-5.96%) | 1,065,200 |
11 Oct 2023 | USD | 8.08 | 8.14 | 7.845 | 7.88 | 7.88 | -0.21 (-2.60%) | 531,400 |
10 Oct 2023 | USD | 7.97 | 8.175 | 7.97 | 8.09 | 8.09 | +0.14 (+1.76%) | 564,600 |
9 Oct 2023 | USD | 7.94 | 7.99 | 7.9 | 7.95 | 7.95 | -0.05 (-0.63%) | 569,200 |
6 Oct 2023 | USD | 7.93 | 8.085 | 7.8 | 8 | 8 | +0.01 (+0.13%) | 1,346,200 |
5 Oct 2023 | USD | 7.98 | 8.06 | 7.93 | 7.99 | 7.99 | 0.0 (0.0%) | 1,179,600 |
4 Oct 2023 | USD | 7.96 | 8.01 | 7.884 | 7.99 | 7.99 | +0.07 (+0.88%) | 617,100 |
3 Oct 2023 | USD | 8.02 | 8.09 | 7.88 | 7.92 | 7.92 | -0.17 (-2.10%) | 770,800 |
2 Oct 2023 | USD | 8.21 | 8.36 | 8.06 | 8.09 | 8.09 | -0.16 (-1.94%) | 799,100 |
29 Sep 2023 | USD | 8.22 | 8.285 | 8.105 | 8.25 | 8.25 | +0.08 (+0.98%) | 1,173,400 |
28 Sep 2023 | USD | 8.3 | 8.37 | 8.13 | 8.17 | 8.17 | -0.14 (-1.68%) | 1,023,900 |
27 Sep 2023 | USD | 8.27 | 8.33 | 8.19 | 8.31 | 8.31 | +0.11 (+1.34%) | 763,700 |
26 Sep 2023 | USD | 8.26 | 8.38 | 8.2 | 8.2 | 8.2 | -0.14 (-1.68%) | 674,100 |
25 Sep 2023 | USD | 8.3 | 8.4 | 8.15 | 8.34 | 8.34 | 0.0 (0.0%) | 705,400 |
22 Sep 2023 | USD | 8.39 | 8.45 | 8.29 | 8.34 | 8.34 | -0.04 (-0.48%) | 1,019,700 |
21 Sep 2023 | USD | 8.57 | 8.57 | 8.31 | 8.38 | 8.38 | -0.25 (-2.90%) | 847,400 |
20 Sep 2023 | USD | 8.83 | 9.02 | 8.61 | 8.63 | 8.63 | -0.15 (-1.71%) | 1,144,700 |
19 Sep 2023 | USD | 8.64 | 8.795 | 8.59 | 8.78 | 8.78 | +0.12 (+1.39%) | 1,155,300 |
18 Sep 2023 | USD | 8.48 | 8.68 | 8.425 | 8.66 | 8.66 | +0.19 (+2.24%) | 1,008,100 |
15 Sep 2023 | USD | 8.76 | 8.81 | 8.39 | 8.47 | 8.47 | -0.29 (-3.31%) | 5,808,200 |
14 Sep 2023 | USD | 8.6 | 8.79 | 8.595 | 8.76 | 8.76 | +0.23 (+2.70%) | 1,718,100 |
13 Sep 2023 | USD | 8.67 | 8.72 | 8.45 | 8.53 | 8.53 | -0.1 (-1.16%) | 941,700 |
12 Sep 2023 | USD | 8.58 | 8.755 | 8.575 | 8.63 | 8.63 | +0.04 (+0.47%) | 1,198,900 |
11 Sep 2023 | USD | 8.67 | 8.715 | 8.56 | 8.59 | 8.59 | -0.04 (-0.46%) | 819,300 |
8 Sep 2023 | USD | 8.63 | 8.83 | 8.57 | 8.63 | 8.63 | -0.01 (-0.12%) | 820,600 |
7 Sep 2023 | USD | 8.71 | 8.79 | 8.515 | 8.64 | 8.64 | -0.08 (-0.92%) | 688,100 |
6 Sep 2023 | USD | 8.83 | 8.865 | 8.62 | 8.72 | 8.72 | -0.12 (-1.36%) | 637,700 |