Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 7.41 | 7.74 | 7.38 | 7.49 | 7.49 | +0.11 (+1.49%) | 871,500 |
9 Oct 2023 | USD | 7.38 | 7.47 | 7.25 | 7.38 | 7.38 | -0.09 (-1.20%) | 929,100 |
6 Oct 2023 | USD | 7.33 | 7.62 | 7.27 | 7.47 | 7.47 | 0.0 (0.0%) | 1,083,300 |
5 Oct 2023 | USD | 7.46 | 7.51 | 7.3 | 7.47 | 7.47 | 0.0 (0.0%) | 1,089,200 |
4 Oct 2023 | USD | 7.32 | 7.53 | 7.26 | 7.47 | 7.47 | +0.16 (+2.19%) | 797,200 |
3 Oct 2023 | USD | 7.31 | 7.48 | 7.29 | 7.31 | 7.31 | -0.11 (-1.48%) | 750,100 |
2 Oct 2023 | USD | 7.48 | 7.72 | 7.39 | 7.42 | 7.42 | -0.12 (-1.59%) | 959,700 |
29 Sep 2023 | USD | 7.68 | 7.75 | 7.42 | 7.54 | 7.54 | -0.06 (-0.79%) | 1,023,700 |
28 Sep 2023 | USD | 7.34 | 7.64 | 7.31 | 7.6 | 7.6 | +0.23 (+3.12%) | 953,000 |
27 Sep 2023 | USD | 7.41 | 7.55 | 7.31 | 7.37 | 7.37 | +0.02 (+0.27%) | 728,400 |
26 Sep 2023 | USD | 7.4 | 7.64 | 7.3 | 7.35 | 7.35 | -0.16 (-2.13%) | 951,800 |
25 Sep 2023 | USD | 7.3 | 7.51 | 7.23 | 7.51 | 7.51 | +0.14 (+1.90%) | 1,002,100 |
22 Sep 2023 | USD | 7.4 | 7.45 | 7.3 | 7.37 | 7.37 | +0.02 (+0.27%) | 1,049,900 |
21 Sep 2023 | USD | 7.5 | 7.53 | 7.35 | 7.35 | 7.35 | -0.26 (-3.42%) | 843,000 |
20 Sep 2023 | USD | 7.7 | 7.7 | 7.52 | 7.61 | 7.61 | -0.07 (-0.91%) | 1,256,700 |
19 Sep 2023 | USD | 7.65 | 7.78 | 7.61 | 7.68 | 7.68 | -0.06 (-0.78%) | 952,100 |
18 Sep 2023 | USD | 8 | 8.04 | 7.72 | 7.74 | 7.74 | -0.32 (-3.97%) | 918,400 |
15 Sep 2023 | USD | 8.24 | 8.24 | 8.01 | 8.06 | 8.06 | -0.17 (-2.07%) | 1,410,800 |
14 Sep 2023 | USD | 8.24 | 8.38 | 8.14 | 8.23 | 8.23 | +0.05 (+0.61%) | 1,309,700 |
13 Sep 2023 | USD | 8 | 8.2 | 7.92 | 8.18 | 8.18 | +0.15 (+1.87%) | 1,173,900 |
12 Sep 2023 | USD | 7.96 | 8.08 | 7.9 | 8.03 | 8.03 | -0.04 (-0.50%) | 842,600 |
11 Sep 2023 | USD | 8.15 | 8.24 | 8.04 | 8.07 | 8.07 | +0.03 (+0.37%) | 879,900 |
8 Sep 2023 | USD | 8.31 | 8.36 | 8.02 | 8.04 | 8.04 | -0.29 (-3.48%) | 941,500 |
7 Sep 2023 | USD | 8.5 | 8.54 | 8.18 | 8.33 | 8.33 | -0.39 (-4.47%) | 1,114,700 |
6 Sep 2023 | USD | 8.48 | 8.76 | 8.38 | 8.72 | 8.72 | +0.28 (+3.32%) | 1,672,200 |
5 Sep 2023 | USD | 8.54 | 8.68 | 8.36 | 8.44 | 8.44 | -0.14 (-1.63%) | 1,007,700 |
1 Sep 2023 | USD | 8.32 | 8.63 | 8.32 | 8.58 | 8.58 | +0.33 (+4%) | 1,480,000 |
31 Aug 2023 | USD | 8.33 | 8.49 | 8.22 | 8.25 | 8.25 | -0.06 (-0.72%) | 1,808,500 |
30 Aug 2023 | USD | 8.08 | 8.32 | 8.03 | 8.31 | 8.31 | +0.24 (+2.97%) | 1,255,600 |
29 Aug 2023 | USD | 7.72 | 8.21 | 7.71 | 8.07 | 8.07 | +0.32 (+4.13%) | 1,583,100 |