Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 7.43 | 7.66 | 7.42 | 7.6 | 7.6 | +0.19 (+2.56%) | 339,500 |
31 Aug 2023 | USD | 7.35 | 7.65 | 7.23 | 7.41 | 7.41 | +0.06 (+0.82%) | 211,900 |
30 Aug 2023 | USD | 7.47 | 7.53 | 7.33 | 7.35 | 7.35 | -0.12 (-1.61%) | 287,900 |
29 Aug 2023 | USD | 7.38 | 7.545 | 7.3 | 7.47 | 7.47 | +0.13 (+1.77%) | 180,300 |
28 Aug 2023 | USD | 7.18 | 7.38 | 7.18 | 7.34 | 7.34 | +0.17 (+2.37%) | 126,400 |
25 Aug 2023 | USD | 7.3 | 7.3 | 7.02 | 7.17 | 7.17 | -0.1 (-1.38%) | 164,400 |
24 Aug 2023 | USD | 7 | 7.35 | 7 | 7.27 | 7.27 | +0.25 (+3.56%) | 440,300 |
23 Aug 2023 | USD | 6.86 | 7.11 | 6.85 | 7.02 | 7.02 | +0.16 (+2.33%) | 113,800 |
22 Aug 2023 | USD | 6.96 | 7 | 6.79 | 6.86 | 6.86 | -0.09 (-1.29%) | 220,200 |
21 Aug 2023 | USD | 6.7 | 6.97 | 6.63 | 6.95 | 6.95 | +0.22 (+3.27%) | 148,700 |
18 Aug 2023 | USD | 6.66 | 6.83 | 6.62 | 6.73 | 6.73 | +0.03 (+0.45%) | 207,600 |
17 Aug 2023 | USD | 7 | 7 | 6.59 | 6.7 | 6.7 | -0.28 (-4.01%) | 367,900 |
16 Aug 2023 | USD | 7.33 | 7.41 | 6.97 | 6.98 | 6.98 | -0.34 (-4.64%) | 516,800 |
15 Aug 2023 | USD | 7.61 | 8.03 | 7.01 | 7.32 | 7.32 | -0.61 (-7.69%) | 646,200 |
14 Aug 2023 | USD | 7.85 | 7.95 | 7.71 | 7.93 | 7.93 | +0.08 (+1.02%) | 182,300 |
11 Aug 2023 | USD | 7.75 | 7.9 | 7.7 | 7.85 | 7.85 | +0.07 (+0.90%) | 121,500 |
10 Aug 2023 | USD | 7.57 | 7.84 | 7.57 | 7.78 | 7.78 | +0.12 (+1.57%) | 161,900 |
9 Aug 2023 | USD | 7.65 | 7.78 | 7.6 | 7.66 | 7.66 | -0.05 (-0.65%) | 259,400 |
8 Aug 2023 | USD | 7.56 | 7.72 | 7.48 | 7.71 | 7.71 | +0.08 (+1.05%) | 140,300 |
7 Aug 2023 | USD | 7.81 | 7.84 | 7.52 | 7.63 | 7.63 | -0.22 (-2.80%) | 174,000 |
4 Aug 2023 | USD | 8 | 8.09 | 7.635 | 7.85 | 7.85 | -0.49 (-5.88%) | 875,500 |
3 Aug 2023 | USD | 8.42 | 8.519 | 8.32 | 8.34 | 8.34 | -0.14 (-1.65%) | 256,100 |
2 Aug 2023 | USD | 8.32 | 8.54 | 8.28 | 8.48 | 8.48 | +0.08 (+0.95%) | 244,400 |
1 Aug 2023 | USD | 8.06 | 8.43 | 8.06 | 8.4 | 8.4 | +0.3 (+3.70%) | 198,800 |
31 Jul 2023 | USD | 8.2 | 8.209 | 8 | 8.1 | 8.1 | -0.1 (-1.22%) | 202,500 |
28 Jul 2023 | USD | 8.34 | 8.415 | 8.115 | 8.2 | 8.2 | -0.14 (-1.68%) | 183,000 |
27 Jul 2023 | USD | 8.5 | 8.5 | 8.29 | 8.34 | 8.34 | -0.14 (-1.65%) | 123,600 |
26 Jul 2023 | USD | 8.44 | 8.6 | 8.241 | 8.48 | 8.48 | +0.02 (+0.24%) | 213,900 |
25 Jul 2023 | USD | 8.85 | 8.85 | 8.41 | 8.46 | 8.46 | -0.42 (-4.73%) | 150,700 |
24 Jul 2023 | USD | 8.9 | 8.99 | 8.84 | 8.88 | 8.88 | -0.05 (-0.56%) | 97,600 |