Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 7.26 | 7.775 | 7.26 | 7.72 | 7.72 | +0.51 (+7.07%) | 1,068,700 |
25 Aug 2023 | USD | 7.27 | 7.47 | 7.11 | 7.21 | 7.21 | -0.06 (-0.83%) | 1,175,800 |
24 Aug 2023 | USD | 7.41 | 7.52 | 7.215 | 7.27 | 7.27 | -0.23 (-3.07%) | 1,022,700 |
23 Aug 2023 | USD | 7.24 | 7.565 | 7.185 | 7.5 | 7.5 | +0.39 (+5.49%) | 1,015,200 |
22 Aug 2023 | USD | 7.13 | 7.195 | 6.985 | 7.11 | 7.11 | -0.05 (-0.70%) | 883,700 |
21 Aug 2023 | USD | 7.18 | 7.24 | 6.955 | 7.16 | 7.16 | -0.05 (-0.69%) | 997,100 |
18 Aug 2023 | USD | 7.13 | 7.4 | 7.1 | 7.21 | 7.21 | +0.03 (+0.42%) | 1,596,100 |
17 Aug 2023 | USD | 7.22 | 7.385 | 7.16 | 7.18 | 7.18 | +0.02 (+0.28%) | 1,147,400 |
16 Aug 2023 | USD | 7.28 | 7.39 | 7.105 | 7.16 | 7.16 | -0.16 (-2.19%) | 642,900 |
15 Aug 2023 | USD | 7.39 | 7.44 | 7.09 | 7.32 | 7.32 | -0.15 (-2.01%) | 658,100 |
14 Aug 2023 | USD | 7.55 | 7.82 | 7.36 | 7.47 | 7.47 | -0.07 (-0.93%) | 746,800 |
11 Aug 2023 | USD | 7.1 | 7.73 | 7.1 | 7.54 | 7.54 | +0.35 (+4.87%) | 2,722,300 |
10 Aug 2023 | USD | 8.03 | 8.76 | 6.98 | 7.19 | 7.19 | -0.35 (-4.64%) | 2,870,100 |
9 Aug 2023 | USD | 7.87 | 7.87 | 7.5 | 7.54 | 7.54 | -0.36 (-4.56%) | 1,139,500 |
8 Aug 2023 | USD | 7.78 | 8.025 | 7.62 | 7.9 | 7.9 | -0.05 (-0.63%) | 1,082,300 |
7 Aug 2023 | USD | 7.58 | 7.97 | 7.5 | 7.95 | 7.95 | +0.34 (+4.47%) | 655,000 |
4 Aug 2023 | USD | 7.82 | 7.93 | 7.585 | 7.61 | 7.61 | -0.19 (-2.44%) | 1,326,000 |
3 Aug 2023 | USD | 7.99 | 8.15 | 7.59 | 7.8 | 7.8 | -0.18 (-2.26%) | 850,000 |
2 Aug 2023 | USD | 7.79 | 8.07 | 7.68 | 7.98 | 7.98 | +0.09 (+1.14%) | 629,500 |
1 Aug 2023 | USD | 7.68 | 7.95 | 7.52 | 7.89 | 7.89 | +0.21 (+2.73%) | 711,600 |
31 Jul 2023 | USD | 7.73 | 7.93 | 7.615 | 7.68 | 7.68 | +0.03 (+0.39%) | 614,900 |
28 Jul 2023 | USD | 7.48 | 7.81 | 7.48 | 7.65 | 7.65 | +0.25 (+3.38%) | 731,700 |
27 Jul 2023 | USD | 7.56 | 7.82 | 7.39 | 7.4 | 7.4 | -0.07 (-0.94%) | 1,169,300 |
26 Jul 2023 | USD | 7.38 | 7.785 | 7.315 | 7.47 | 7.47 | +0.35 (+4.92%) | 1,271,500 |
25 Jul 2023 | USD | 7.01 | 7.201 | 6.96 | 7.12 | 7.12 | +0.07 (+0.99%) | 994,000 |
24 Jul 2023 | USD | 7.18 | 7.32 | 6.925 | 7.05 | 7.05 | -0.09 (-1.26%) | 1,515,800 |
21 Jul 2023 | USD | 7.42 | 7.53 | 7.09 | 7.14 | 7.14 | -0.28 (-3.77%) | 1,337,200 |
20 Jul 2023 | USD | 7.69 | 7.78 | 7.33 | 7.42 | 7.42 | -0.4 (-5.12%) | 1,028,800 |
19 Jul 2023 | USD | 7.44 | 7.88 | 7.4 | 7.82 | 7.82 | +0.44 (+5.96%) | 1,050,800 |
18 Jul 2023 | USD | 7.81 | 7.92 | 7.355 | 7.38 | 7.38 | -0.06 (-0.81%) | 1,408,200 |