Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | USD | 8.35 | 8.41 | 7.405 | 7.44 | 7.44 | -1.06 (-12.47%) | 1,410,000 |
14 Jul 2023 | USD | 8.86 | 8.9 | 8.48 | 8.5 | 8.5 | -0.35 (-3.95%) | 843,300 |
13 Jul 2023 | USD | 8.91 | 8.98 | 8.5 | 8.85 | 8.85 | -0.04 (-0.45%) | 849,500 |
12 Jul 2023 | USD | 8.89 | 9.17 | 8.87 | 8.89 | 8.89 | +0.18 (+2.07%) | 666,700 |
11 Jul 2023 | USD | 8.95 | 8.96 | 8.53 | 8.71 | 8.71 | -0.24 (-2.68%) | 1,090,600 |
10 Jul 2023 | USD | 8.94 | 9.18 | 8.89 | 8.95 | 8.95 | -0.02 (-0.22%) | 415,300 |
7 Jul 2023 | USD | 8.79 | 9.12 | 8.79 | 8.97 | 8.97 | +0.25 (+2.87%) | 441,200 |
6 Jul 2023 | USD | 8.62 | 8.721 | 8.46 | 8.72 | 8.72 | -0.06 (-0.68%) | 444,800 |
5 Jul 2023 | USD | 8.73 | 8.82 | 8.48 | 8.78 | 8.78 | -0.04 (-0.45%) | 517,500 |
3 Jul 2023 | USD | 8.81 | 9.03 | 8.72 | 8.82 | 8.82 | -0.01 (-0.11%) | 318,500 |
30 Jun 2023 | USD | 9.2 | 9.215 | 8.81 | 8.83 | 8.83 | -0.25 (-2.75%) | 487,600 |
29 Jun 2023 | USD | 8.86 | 9.23 | 8.83 | 9.08 | 9.08 | +0.15 (+1.68%) | 664,200 |
28 Jun 2023 | USD | 9.12 | 9.195 | 8.86 | 8.93 | 8.93 | -0.15 (-1.65%) | 476,500 |
27 Jun 2023 | USD | 9.09 | 9.31 | 8.94 | 9.08 | 9.08 | +0.04 (+0.44%) | 617,000 |
26 Jun 2023 | USD | 8.76 | 9.21 | 8.76 | 9.04 | 9.04 | +0.33 (+3.79%) | 669,100 |
23 Jun 2023 | USD | 8.75 | 8.845 | 8.615 | 8.71 | 8.71 | -0.18 (-2.02%) | 2,474,500 |
22 Jun 2023 | USD | 9.07 | 9.15 | 8.87 | 8.89 | 8.89 | -0.25 (-2.74%) | 559,400 |
21 Jun 2023 | USD | 9.22 | 9.27 | 9.03 | 9.14 | 9.14 | -0.05 (-0.54%) | 486,000 |
20 Jun 2023 | USD | 9.38 | 9.45 | 8.98 | 9.19 | 9.19 | -0.26 (-2.75%) | 689,300 |
16 Jun 2023 | USD | 10.02 | 10.04 | 9.43 | 9.45 | 9.45 | -0.44 (-4.45%) | 698,100 |
15 Jun 2023 | USD | 9.71 | 9.89 | 9.57 | 9.89 | 9.89 | +0.12 (+1.23%) | 474,300 |
14 Jun 2023 | USD | 9.98 | 10.03 | 9.66 | 9.77 | 9.77 | -0.17 (-1.71%) | 509,500 |
13 Jun 2023 | USD | 10.06 | 10.19 | 9.87 | 9.94 | 9.94 | +0.01 (+0.10%) | 561,900 |
12 Jun 2023 | USD | 9.99 | 10.12 | 9.85 | 9.93 | 9.93 | -0.01 (-0.10%) | 406,500 |
9 Jun 2023 | USD | 10.07 | 10.19 | 9.84 | 9.94 | 9.94 | -0.16 (-1.58%) | 369,600 |
8 Jun 2023 | USD | 10.16 | 10.27 | 9.985 | 10.1 | 10.1 | -0.06 (-0.59%) | 459,000 |
7 Jun 2023 | USD | 9.98 | 10.49 | 9.98 | 10.16 | 10.16 | +0.3 (+3.04%) | 688,700 |
6 Jun 2023 | USD | 9.76 | 10.06 | 9.53 | 9.86 | 9.86 | +0.09 (+0.92%) | 705,200 |
5 Jun 2023 | USD | 10.11 | 10.18 | 9.7 | 9.77 | 9.77 | -0.51 (-4.96%) | 557,000 |
2 Jun 2023 | USD | 10.19 | 10.38 | 10.065 | 10.28 | 10.28 | +0.21 (+2.09%) | 707,000 |