Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 7.37 | 7.44 | 7.205 | 7.24 | 7.24 | -0.16 (-2.16%) | 1,109,800 |
30 Aug 2023 | USD | 7.53 | 7.62 | 7.275 | 7.4 | 7.4 | -0.02 (-0.27%) | 970,300 |
29 Aug 2023 | USD | 7.32 | 7.465 | 7.31 | 7.42 | 7.42 | +0.11 (+1.50%) | 1,381,700 |
28 Aug 2023 | USD | 7.78 | 7.96 | 7.29 | 7.31 | 7.31 | +0.42 (+6.10%) | 3,276,300 |
25 Aug 2023 | USD | 6.91 | 6.97 | 6.81 | 6.89 | 6.89 | -0.01 (-0.14%) | 1,310,400 |
24 Aug 2023 | USD | 6.79 | 6.95 | 6.745 | 6.9 | 6.9 | +0.07 (+1.02%) | 1,351,900 |
23 Aug 2023 | USD | 6.69 | 6.84 | 6.57 | 6.83 | 6.83 | +0.17 (+2.55%) | 954,500 |
22 Aug 2023 | USD | 6.62 | 6.66 | 6.54 | 6.66 | 6.66 | +0.09 (+1.37%) | 1,397,300 |
21 Aug 2023 | USD | 6.63 | 6.7 | 6.54 | 6.57 | 6.57 | -0.08 (-1.20%) | 1,257,000 |
18 Aug 2023 | USD | 6.51 | 6.78 | 6.43 | 6.65 | 6.65 | +0.09 (+1.37%) | 1,529,500 |
17 Aug 2023 | USD | 6.63 | 6.705 | 6.5 | 6.56 | 6.56 | -0.09 (-1.35%) | 2,608,100 |
16 Aug 2023 | USD | 6.78 | 6.88 | 6.61 | 6.65 | 6.65 | -0.2 (-2.92%) | 2,195,000 |
15 Aug 2023 | USD | 6.84 | 6.95 | 6.795 | 6.85 | 6.85 | -0.04 (-0.58%) | 1,280,800 |
14 Aug 2023 | USD | 6.97 | 7.01 | 6.8 | 6.89 | 6.89 | -0.14 (-1.99%) | 1,097,200 |
11 Aug 2023 | USD | 6.91 | 7.065 | 6.82 | 7.03 | 7.03 | +0.02 (+0.29%) | 1,677,600 |
10 Aug 2023 | USD | 7.15 | 7.23 | 6.985 | 7.01 | 7.01 | -0.1 (-1.41%) | 1,964,800 |
9 Aug 2023 | USD | 7.07 | 7.16 | 7.01 | 7.11 | 7.11 | +0.07 (+0.99%) | 2,391,800 |
8 Aug 2023 | USD | 7.02 | 7.15 | 6.775 | 7.04 | 7.04 | -0.1 (-1.40%) | 3,520,900 |
7 Aug 2023 | USD | 7.38 | 7.52 | 7.13 | 7.14 | 7.14 | -0.29 (-3.90%) | 2,846,700 |
4 Aug 2023 | USD | 8.39 | 8.55 | 7.24 | 7.43 | 7.43 | -1.35 (-15.38%) | 9,156,400 |
3 Aug 2023 | USD | 8.65 | 8.81 | 8.555 | 8.78 | 8.78 | +0.04 (+0.46%) | 2,491,400 |
2 Aug 2023 | USD | 8.95 | 8.95 | 8.27 | 8.74 | 8.74 | -0.86 (-8.96%) | 4,325,600 |
1 Aug 2023 | USD | 9.82 | 9.89 | 9.585 | 9.6 | 9.6 | -0.33 (-3.32%) | 1,008,500 |
31 Jul 2023 | USD | 9.79 | 9.955 | 9.73 | 9.93 | 9.93 | +0.18 (+1.85%) | 1,060,900 |
28 Jul 2023 | USD | 9.78 | 9.91 | 9.67 | 9.75 | 9.75 | +0.05 (+0.52%) | 777,100 |
27 Jul 2023 | USD | 9.66 | 9.86 | 9.6 | 9.7 | 9.7 | +0.16 (+1.68%) | 1,201,700 |
26 Jul 2023 | USD | 9.66 | 9.795 | 9.47 | 9.54 | 9.54 | -0.13 (-1.34%) | 1,043,500 |
25 Jul 2023 | USD | 9.53 | 9.71 | 9.5 | 9.67 | 9.67 | +0.15 (+1.58%) | 1,082,500 |
24 Jul 2023 | USD | 9.54 | 9.715 | 9.45 | 9.52 | 9.52 | -0.05 (-0.52%) | 971,300 |
21 Jul 2023 | USD | 9.53 | 9.58 | 9.375 | 9.57 | 9.57 | +0.12 (+1.27%) | 1,274,800 |