Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 8.04 | 8.56 | 8.04 | 8.41 | 8.41 | +0.32 (+3.96%) | 824,800 |
29 Aug 2023 | USD | 7.88 | 8.215 | 7.83 | 8.09 | 8.09 | +0.21 (+2.66%) | 661,800 |
28 Aug 2023 | USD | 7.6 | 7.935 | 7.559 | 7.88 | 7.88 | +0.31 (+4.10%) | 657,700 |
25 Aug 2023 | USD | 7.68 | 7.68 | 7.495 | 7.57 | 7.57 | 0.0 (0.0%) | 527,800 |
24 Aug 2023 | USD | 7.6 | 7.66 | 7.52 | 7.57 | 7.57 | -0.07 (-0.92%) | 482,400 |
23 Aug 2023 | USD | 7.93 | 8 | 7.615 | 7.64 | 7.64 | -0.27 (-3.41%) | 559,300 |
22 Aug 2023 | USD | 7.83 | 7.98 | 7.74 | 7.91 | 7.91 | +0.14 (+1.80%) | 750,200 |
21 Aug 2023 | USD | 7.56 | 7.79 | 7.52 | 7.77 | 7.77 | +0.17 (+2.24%) | 561,100 |
18 Aug 2023 | USD | 7.65 | 7.685 | 7.48 | 7.6 | 7.6 | +0.01 (+0.13%) | 532,900 |
17 Aug 2023 | USD | 7.65 | 7.74 | 7.25 | 7.59 | 7.59 | -0.07 (-0.91%) | 1,094,500 |
16 Aug 2023 | USD | 7.99 | 8.05 | 7.65 | 7.66 | 7.66 | -0.32 (-4.01%) | 721,500 |
15 Aug 2023 | USD | 8.01 | 8.07 | 7.811 | 7.98 | 7.98 | -0.06 (-0.75%) | 1,238,200 |
14 Aug 2023 | USD | 8.12 | 8.3 | 8.02 | 8.04 | 8.04 | -0.12 (-1.47%) | 848,900 |
11 Aug 2023 | USD | 8.25 | 8.305 | 8.1 | 8.16 | 8.16 | -0.09 (-1.09%) | 792,300 |
10 Aug 2023 | USD | 8.11 | 8.37 | 7.97 | 8.25 | 8.25 | +0.19 (+2.36%) | 1,157,300 |
9 Aug 2023 | USD | 8.7 | 9.03 | 8 | 8.06 | 8.06 | -0.62 (-7.14%) | 1,825,300 |
8 Aug 2023 | USD | 8.87 | 8.875 | 8.585 | 8.68 | 8.68 | -0.29 (-3.23%) | 1,144,300 |
7 Aug 2023 | USD | 9 | 9.08 | 8.862 | 8.97 | 8.97 | -0.02 (-0.22%) | 498,800 |
4 Aug 2023 | USD | 9.2 | 9.22 | 8.94 | 8.99 | 8.99 | -0.2 (-2.18%) | 968,300 |
3 Aug 2023 | USD | 9.14 | 9.23 | 9.04 | 9.19 | 9.19 | +0.01 (+0.11%) | 384,400 |
2 Aug 2023 | USD | 9.31 | 9.45 | 9.08 | 9.18 | 9.18 | -0.19 (-2.03%) | 636,900 |
1 Aug 2023 | USD | 9.39 | 9.5 | 9.295 | 9.37 | 9.37 | -0.02 (-0.21%) | 514,600 |
31 Jul 2023 | USD | 9.13 | 9.41 | 9.12 | 9.39 | 9.39 | +0.26 (+2.85%) | 641,700 |
28 Jul 2023 | USD | 9.1 | 9.22 | 9.02 | 9.13 | 9.13 | +0.12 (+1.33%) | 371,700 |
27 Jul 2023 | USD | 9.32 | 9.32 | 8.95 | 9.01 | 9.01 | -0.25 (-2.70%) | 507,400 |
26 Jul 2023 | USD | 9.1 | 9.29 | 9.051 | 9.26 | 9.26 | +0.15 (+1.65%) | 532,700 |
25 Jul 2023 | USD | 9.01 | 9.155 | 8.93 | 9.11 | 9.11 | +0.1 (+1.11%) | 470,500 |
24 Jul 2023 | USD | 8.82 | 9.045 | 8.82 | 9.01 | 9.01 | +0.19 (+2.15%) | 627,500 |
21 Jul 2023 | USD | 9.16 | 9.21 | 8.76 | 8.82 | 8.82 | -0.26 (-2.86%) | 1,263,000 |
20 Jul 2023 | USD | 9.1 | 9.18 | 8.97 | 9.08 | 9.08 | -0.03 (-0.33%) | 541,300 |