Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 7.04 | 7.135 | 6.87 | 7.06 | 7.06 | +0.06 (+0.86%) | 261,700 |
5 Oct 2023 | USD | 6.86 | 7.08 | 6.86 | 7 | 7 | +0.07 (+1.01%) | 466,100 |
4 Oct 2023 | USD | 6.92 | 7.05 | 6.835 | 6.93 | 6.93 | +0.08 (+1.17%) | 529,600 |
3 Oct 2023 | USD | 7.07 | 7.24 | 6.82 | 6.85 | 6.85 | -0.26 (-3.66%) | 953,300 |
2 Oct 2023 | USD | 7.29 | 7.345 | 6.95 | 7.11 | 7.11 | -0.21 (-2.87%) | 412,400 |
29 Sep 2023 | USD | 7.29 | 7.42 | 7.25 | 7.32 | 7.32 | +0.08 (+1.10%) | 427,800 |
28 Sep 2023 | USD | 7.09 | 7.28 | 7.075 | 7.24 | 7.24 | +0.17 (+2.40%) | 370,000 |
27 Sep 2023 | USD | 7.03 | 7.2 | 7.03 | 7.07 | 7.07 | +0.07 (+1.00%) | 460,000 |
26 Sep 2023 | USD | 6.95 | 7.095 | 6.91 | 7 | 7 | +0.04 (+0.57%) | 541,000 |
25 Sep 2023 | USD | 6.98 | 7.035 | 6.885 | 6.96 | 6.96 | -0.07 (-1.00%) | 400,900 |
22 Sep 2023 | USD | 7.2 | 7.269 | 7 | 7.03 | 7.03 | -0.15 (-2.09%) | 356,400 |
21 Sep 2023 | USD | 7.25 | 7.36 | 7.125 | 7.18 | 7.18 | -0.15 (-2.05%) | 908,000 |
20 Sep 2023 | USD | 7.59 | 7.61 | 7.26 | 7.33 | 7.33 | -0.23 (-3.04%) | 539,100 |
19 Sep 2023 | USD | 7.63 | 7.7 | 7.53 | 7.56 | 7.56 | -0.09 (-1.18%) | 478,800 |
18 Sep 2023 | USD | 7.84 | 7.84 | 7.64 | 7.65 | 7.65 | -0.19 (-2.42%) | 468,500 |
15 Sep 2023 | USD | 7.99 | 8.01 | 7.78 | 7.84 | 7.84 | -0.16 (-2%) | 1,022,700 |
14 Sep 2023 | USD | 8.08 | 8.18 | 7.88 | 8 | 8 | +0.01 (+0.13%) | 413,200 |
13 Sep 2023 | USD | 8.08 | 8.135 | 7.83 | 7.99 | 7.99 | -0.07 (-0.87%) | 505,500 |
12 Sep 2023 | USD | 7.91 | 8.07 | 7.83 | 8.06 | 8.06 | +0.1 (+1.26%) | 483,700 |
11 Sep 2023 | USD | 8.05 | 8.055 | 7.94 | 7.96 | 7.96 | 0.0 (0.0%) | 364,400 |
8 Sep 2023 | USD | 8.15 | 8.19 | 7.95 | 7.96 | 7.96 | -0.18 (-2.21%) | 460,000 |
7 Sep 2023 | USD | 8.07 | 8.205 | 7.93 | 8.14 | 8.14 | -0.07 (-0.85%) | 758,100 |
6 Sep 2023 | USD | 8.33 | 8.385 | 8.16 | 8.21 | 8.21 | -0.03 (-0.36%) | 540,500 |
5 Sep 2023 | USD | 8.18 | 8.29 | 8.12 | 8.24 | 8.24 | -0.03 (-0.36%) | 533,400 |
1 Sep 2023 | USD | 8.32 | 8.42 | 8.18 | 8.27 | 8.27 | +0.02 (+0.24%) | 356,600 |
31 Aug 2023 | USD | 8.52 | 8.58 | 8.23 | 8.25 | 8.25 | -0.23 (-2.71%) | 833,000 |
30 Aug 2023 | USD | 8.52 | 8.58 | 8.41 | 8.48 | 8.48 | -0.06 (-0.70%) | 507,900 |
29 Aug 2023 | USD | 8.32 | 8.58 | 8.295 | 8.54 | 8.54 | +0.13 (+1.55%) | 423,600 |
28 Aug 2023 | USD | 8.36 | 8.43 | 8.275 | 8.41 | 8.41 | +0.09 (+1.08%) | 407,100 |
25 Aug 2023 | USD | 8.45 | 8.54 | 8.29 | 8.32 | 8.32 | -0.12 (-1.42%) | 804,500 |