Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 9.39 | 9.49 | 9.08 | 9.11 | 9.11 | -0.12 (-1.30%) | 142,000 |
20 Jul 2023 | USD | 9.36 | 9.51 | 9.12 | 9.23 | 9.23 | -0.21 (-2.22%) | 159,600 |
19 Jul 2023 | USD | 9.57 | 9.73 | 9.37 | 9.44 | 9.44 | 0.0 (0.0%) | 232,000 |
18 Jul 2023 | USD | 9.26 | 9.49 | 9.13 | 9.44 | 9.44 | +0.25 (+2.72%) | 131,200 |
17 Jul 2023 | USD | 9 | 9.23 | 8.82 | 9.19 | 9.19 | +0.18 (+2.00%) | 152,600 |
14 Jul 2023 | USD | 9.37 | 9.44 | 8.95 | 9.01 | 9.01 | -0.4 (-4.25%) | 156,900 |
13 Jul 2023 | USD | 9.18 | 9.5 | 9.12 | 9.41 | 9.41 | +0.36 (+3.98%) | 217,100 |
12 Jul 2023 | USD | 9.13 | 9.24 | 8.87 | 9.05 | 9.05 | +0.06 (+0.67%) | 215,600 |
11 Jul 2023 | USD | 8.7 | 9.005 | 8.56 | 8.99 | 8.99 | +0.37 (+4.29%) | 243,200 |
10 Jul 2023 | USD | 8.33 | 8.7 | 8.214 | 8.62 | 8.62 | +0.29 (+3.48%) | 157,300 |
7 Jul 2023 | USD | 8.45 | 8.82 | 8.31 | 8.33 | 8.33 | -0.09 (-1.07%) | 231,200 |
6 Jul 2023 | USD | 7.99 | 8.43 | 7.79 | 8.42 | 8.42 | +0.26 (+3.19%) | 258,300 |
5 Jul 2023 | USD | 8.37 | 8.37 | 7.89 | 8.16 | 8.16 | -0.24 (-2.86%) | 308,800 |
3 Jul 2023 | USD | 8.2 | 8.49 | 8.2 | 8.4 | 8.4 | +0.18 (+2.19%) | 112,000 |
30 Jun 2023 | USD | 8.42 | 8.484 | 8.15 | 8.22 | 8.22 | -0.1 (-1.20%) | 181,200 |
29 Jun 2023 | USD | 8.6 | 8.85 | 8.26 | 8.32 | 8.32 | -0.25 (-2.92%) | 272,700 |
28 Jun 2023 | USD | 8.07 | 8.6 | 8.07 | 8.57 | 8.57 | +0.47 (+5.80%) | 254,300 |
27 Jun 2023 | USD | 7.92 | 8.15 | 7.76 | 8.1 | 8.1 | +0.25 (+3.18%) | 142,600 |
26 Jun 2023 | USD | 7.85 | 8.032 | 7.79 | 7.85 | 7.85 | -0.03 (-0.38%) | 190,800 |
23 Jun 2023 | USD | 7.75 | 7.97 | 7.75 | 7.88 | 7.88 | -0.06 (-0.76%) | 1,087,100 |
22 Jun 2023 | USD | 7.65 | 8.02 | 7.65 | 7.94 | 7.94 | +0.2 (+2.58%) | 195,900 |
21 Jun 2023 | USD | 7.96 | 7.98 | 7.6 | 7.74 | 7.74 | -0.31 (-3.85%) | 320,800 |
20 Jun 2023 | USD | 7.77 | 8.08 | 7.74 | 8.05 | 8.05 | +0.15 (+1.90%) | 310,500 |
16 Jun 2023 | USD | 8.26 | 8.29 | 7.89 | 7.9 | 7.9 | -0.22 (-2.71%) | 400,200 |
15 Jun 2023 | USD | 7.97 | 8.2 | 7.86 | 8.12 | 8.12 | +0.07 (+0.87%) | 315,300 |
14 Jun 2023 | USD | 8.63 | 8.72 | 7.91 | 8.05 | 8.05 | -0.54 (-6.29%) | 375,900 |
13 Jun 2023 | USD | 8.37 | 8.65 | 8.37 | 8.59 | 8.59 | +0.3 (+3.62%) | 268,300 |
12 Jun 2023 | USD | 8.11 | 8.31 | 8.1 | 8.29 | 8.29 | +0.26 (+3.24%) | 146,300 |
9 Jun 2023 | USD | 8.05 | 8.275 | 7.96 | 8.03 | 8.03 | +0.05 (+0.63%) | 131,000 |
8 Jun 2023 | USD | 7.92 | 8 | 7.78 | 7.98 | 7.98 | +0.05 (+0.63%) | 143,600 |