Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 7.62 | 7.87 | 7.58 | 7.58 | 7.58 | -0.14 (-1.81%) | 27,100 |
7 Sep 2023 | USD | 7.98 | 8.02 | 7.56 | 7.72 | 7.72 | -0.13 (-1.66%) | 37,500 |
6 Sep 2023 | USD | 7.97 | 7.97 | 7.76 | 7.85 | 7.85 | -0.16 (-2.00%) | 17,200 |
5 Sep 2023 | USD | 8.03 | 8.08 | 7.93 | 8.01 | 8.01 | -0.09 (-1.11%) | 28,900 |
1 Sep 2023 | USD | 8.12 | 8.3 | 8.1 | 8.1 | 8.1 | +0.07 (+0.87%) | 18,100 |
31 Aug 2023 | USD | 7.97 | 8.05 | 7.95 | 8.03 | 8.03 | +0.06 (+0.75%) | 29,000 |
30 Aug 2023 | USD | 7.95 | 8.05 | 7.94 | 7.97 | 7.97 | +0.02 (+0.25%) | 19,600 |
29 Aug 2023 | USD | 7.93 | 8.07 | 7.93 | 7.95 | 7.95 | -0.05 (-0.63%) | 16,100 |
28 Aug 2023 | USD | 7.99 | 8.02 | 7.92 | 8 | 8 | +0.08 (+1.01%) | 8,700 |
25 Aug 2023 | USD | 8.19 | 8.19 | 7.92 | 7.92 | 7.92 | -0.23 (-2.82%) | 4,000 |
24 Aug 2023 | USD | 8.2 | 8.2 | 8.08 | 8.15 | 8.15 | -0.1 (-1.21%) | 6,200 |
23 Aug 2023 | USD | 8.3 | 8.3 | 8.08 | 8.25 | 8.25 | +0.1 (+1.23%) | 7,800 |
22 Aug 2023 | USD | 8.07 | 8.18 | 8.06 | 8.15 | 8.15 | -0.07 (-0.85%) | 8,500 |
21 Aug 2023 | USD | 8.32 | 8.32 | 8.06 | 8.22 | 8.22 | +0.05 (+0.61%) | 28,100 |
18 Aug 2023 | USD | 8.12 | 8.26 | 8.03 | 8.17 | 8.17 | +0.05 (+0.62%) | 25,700 |
17 Aug 2023 | USD | 8.09 | 8.13 | 8 | 8.12 | 8.12 | +0.08 (+1.00%) | 5,300 |
16 Aug 2023 | USD | 7.87 | 8.13 | 7.87 | 8.04 | 8.04 | +0.09 (+1.13%) | 10,300 |
15 Aug 2023 | USD | 8.01 | 8.1 | 7.85 | 7.95 | 7.95 | -0.06 (-0.75%) | 21,900 |
14 Aug 2023 | USD | 8.19 | 8.29 | 8 | 8.01 | 8.01 | -0.1 (-1.23%) | 44,800 |
11 Aug 2023 | USD | 8.2 | 8.39 | 8.05 | 8.11 | 8.11 | -0.13 (-1.58%) | 23,100 |
10 Aug 2023 | USD | 8.14 | 8.42 | 8.14 | 8.24 | 8.24 | +0.16 (+1.98%) | 56,500 |
9 Aug 2023 | USD | 8.2 | 8.32 | 8.03 | 8.08 | 8.08 | -0.05 (-0.62%) | 16,400 |
8 Aug 2023 | USD | 8.13 | 8.32 | 8.09 | 8.13 | 8.13 | +0.13 (+1.63%) | 36,200 |
7 Aug 2023 | USD | 7.87 | 8.14 | 7.86 | 8 | 8 | +0.14 (+1.78%) | 25,400 |
4 Aug 2023 | USD | 8 | 8.16 | 7.84 | 7.86 | 7.86 | -0.05 (-0.63%) | 16,900 |
3 Aug 2023 | USD | 8.02 | 8.02 | 7.82 | 7.91 | 7.91 | -0.17 (-2.10%) | 7,500 |
2 Aug 2023 | USD | 8.08 | 8.15 | 8.01 | 8.08 | 8.08 | -0.12 (-1.46%) | 10,100 |
1 Aug 2023 | USD | 7.98 | 8.2 | 7.77 | 8.2 | 8.2 | +0.31 (+3.93%) | 18,700 |
31 Jul 2023 | USD | 8.04 | 8.04 | 7.81 | 7.89 | 7.89 | -0.15 (-1.87%) | 24,400 |
28 Jul 2023 | USD | 7.9 | 8.23 | 7.68 | 8.04 | 8.04 | +0.18 (+2.29%) | 24,800 |