Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 7.15 | 7.36 | 7.01 | 7.31 | 7.31 | +0.25 (+3.54%) | 627,900 |
26 Jul 2023 | USD | 7.02 | 7.13 | 6.92 | 7.06 | 7.06 | -0.01 (-0.14%) | 454,800 |
25 Jul 2023 | USD | 7.18 | 7.39 | 7.06 | 7.07 | 7.07 | -0.04 (-0.56%) | 731,200 |
24 Jul 2023 | USD | 8.19 | 8.19 | 6.91 | 7.11 | 7.11 | -1.04 (-12.76%) | 3,370,500 |
21 Jul 2023 | USD | 8.11 | 8.36 | 8.02 | 8.15 | 8.15 | +0.1 (+1.24%) | 399,900 |
20 Jul 2023 | USD | 7.94 | 8.07 | 7.87 | 8.05 | 8.05 | +0.13 (+1.64%) | 248,800 |
19 Jul 2023 | USD | 7.79 | 7.95 | 7.73 | 7.92 | 7.92 | +0.1 (+1.28%) | 410,700 |
18 Jul 2023 | USD | 7.7 | 7.88 | 7.68 | 7.82 | 7.82 | +0.09 (+1.16%) | 300,400 |
17 Jul 2023 | USD | 7.86 | 8.07 | 7.71 | 7.73 | 7.73 | -0.12 (-1.53%) | 315,300 |
14 Jul 2023 | USD | 8.02 | 8.06 | 7.71 | 7.85 | 7.85 | -0.15 (-1.88%) | 322,900 |
13 Jul 2023 | USD | 7.73 | 8 | 7.66 | 8 | 8 | +0.29 (+3.76%) | 454,100 |
12 Jul 2023 | USD | 7.75 | 7.78 | 7.62 | 7.71 | 7.71 | +0.01 (+0.13%) | 421,200 |
11 Jul 2023 | USD | 7.75 | 7.75 | 7.55 | 7.7 | 7.7 | -0.01 (-0.13%) | 497,300 |
10 Jul 2023 | USD | 7.69 | 7.83 | 7.62 | 7.71 | 7.71 | 0.0 (0.0%) | 351,700 |
7 Jul 2023 | USD | 7.63 | 7.83 | 7.63 | 7.71 | 7.71 | +0.08 (+1.05%) | 299,700 |
6 Jul 2023 | USD | 7.66 | 7.79 | 7.59 | 7.63 | 7.63 | -0.29 (-3.66%) | 655,700 |
5 Jul 2023 | USD | 7.81 | 7.99 | 7.68 | 7.92 | 7.92 | +0.09 (+1.15%) | 400,100 |
3 Jul 2023 | USD | 7.89 | 8.03 | 7.7 | 7.83 | 7.83 | -0.02 (-0.25%) | 329,100 |
30 Jun 2023 | USD | 8.19 | 8.19 | 7.53 | 7.85 | 7.85 | -0.3 (-3.68%) | 1,436,800 |
29 Jun 2023 | USD | 9.48 | 9.56 | 7.65 | 8.15 | 8.15 | -1.75 (-17.68%) | 3,945,800 |
28 Jun 2023 | USD | 9 | 9.95 | 8.9 | 9.9 | 9.9 | +0.98 (+10.99%) | 635,300 |
27 Jun 2023 | USD | 9.03 | 9.09 | 8.92 | 8.92 | 8.92 | -0.07 (-0.78%) | 254,400 |
26 Jun 2023 | USD | 8.94 | 9.09 | 8.84 | 8.99 | 8.99 | -0.01 (-0.11%) | 257,400 |
23 Jun 2023 | USD | 9.38 | 9.42 | 8.95 | 9 | 9 | -0.43 (-4.56%) | 685,300 |
22 Jun 2023 | USD | 9.41 | 9.6 | 9.25 | 9.43 | 9.43 | +0.02 (+0.21%) | 428,100 |
21 Jun 2023 | USD | 9.08 | 9.5 | 8.92 | 9.41 | 9.41 | +0.35 (+3.86%) | 653,400 |
20 Jun 2023 | USD | 8.66 | 9.13 | 8.45 | 9.06 | 9.06 | +0.43 (+4.98%) | 756,400 |
16 Jun 2023 | USD | 8.35 | 8.75 | 8.18 | 8.63 | 8.63 | +0.36 (+4.35%) | 3,348,600 |
15 Jun 2023 | USD | 7.85 | 8.28 | 7.52 | 8.27 | 8.27 | +0.4 (+5.08%) | 885,000 |
14 Jun 2023 | USD | 8.22 | 8.34 | 7.73 | 7.87 | 7.87 | -0.35 (-4.26%) | 689,100 |