Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 9.78 | 10.043 | 9.59 | 9.92 | 9.92 | +0.14 (+1.43%) | 418,000 |
19 Jul 2023 | USD | 9.89 | 10.035 | 9.76 | 9.78 | 9.78 | -0.11 (-1.11%) | 357,700 |
18 Jul 2023 | USD | 10.03 | 10.12 | 9.86 | 9.89 | 9.89 | -0.12 (-1.20%) | 369,900 |
17 Jul 2023 | USD | 9.98 | 10.53 | 9.93 | 10.01 | 10.01 | +0.15 (+1.52%) | 503,600 |
14 Jul 2023 | USD | 9.87 | 9.91 | 9.51 | 9.86 | 9.86 | 0.0 (0.0%) | 329,100 |
13 Jul 2023 | USD | 9.71 | 9.99 | 9.56 | 9.86 | 9.86 | +0.19 (+1.96%) | 520,000 |
12 Jul 2023 | USD | 10.34 | 10.35 | 9.63 | 9.67 | 9.67 | -0.61 (-5.93%) | 648,400 |
11 Jul 2023 | USD | 10.6 | 10.69 | 10.16 | 10.28 | 10.28 | -0.33 (-3.11%) | 440,100 |
10 Jul 2023 | USD | 10.48 | 10.92 | 10.39 | 10.61 | 10.61 | +0.17 (+1.63%) | 662,300 |
7 Jul 2023 | USD | 10.21 | 10.57 | 10.16 | 10.44 | 10.44 | +0.26 (+2.55%) | 576,900 |
6 Jul 2023 | USD | 10.03 | 10.35 | 9.82 | 10.18 | 10.18 | +0.04 (+0.39%) | 766,700 |
5 Jul 2023 | USD | 10.54 | 10.69 | 10.06 | 10.14 | 10.14 | -0.5 (-4.70%) | 782,800 |
3 Jul 2023 | USD | 10.98 | 11.06 | 10.57 | 10.64 | 10.64 | -0.22 (-2.03%) | 393,500 |
30 Jun 2023 | USD | 10.47 | 11 | 10.47 | 10.86 | 10.86 | +0.56 (+5.44%) | 1,846,400 |
29 Jun 2023 | USD | 10.99 | 11.13 | 10.27 | 10.3 | 10.3 | -0.665 (-6.06%) | 931,500 |
28 Jun 2023 | USD | 10.01 | 10.99 | 9.84 | 10.965 | 10.965 | +0.955 (+9.54%) | 850,900 |
27 Jun 2023 | USD | 10.15 | 10.15 | 9.805 | 10.01 | 10.01 | -0.1 (-0.99%) | 677,800 |
26 Jun 2023 | USD | 10.01 | 10.41 | 9.815 | 10.11 | 10.11 | +0.09 (+0.90%) | 922,900 |
23 Jun 2023 | USD | 10.44 | 10.68 | 9.91 | 10.02 | 10.02 | -0.57 (-5.38%) | 6,922,100 |
22 Jun 2023 | USD | 10.37 | 10.81 | 10.37 | 10.59 | 10.59 | +0.22 (+2.12%) | 694,700 |
21 Jun 2023 | USD | 10.11 | 10.55 | 9.7 | 10.37 | 10.37 | +0.14 (+1.37%) | 731,600 |
20 Jun 2023 | USD | 9.64 | 10.42 | 9.504 | 10.23 | 10.23 | +0.58 (+6.01%) | 595,900 |
16 Jun 2023 | USD | 9.83 | 9.875 | 9.03 | 9.65 | 9.65 | -0.15 (-1.53%) | 731,900 |
15 Jun 2023 | USD | 9.98 | 10.04 | 9.28 | 9.8 | 9.8 | -0.22 (-2.20%) | 884,400 |
14 Jun 2023 | USD | 10.64 | 10.88 | 9.94 | 10.02 | 10.02 | -0.75 (-6.96%) | 994,300 |
13 Jun 2023 | USD | 10.67 | 11.15 | 10.58 | 10.77 | 10.77 | +0.17 (+1.60%) | 1,167,900 |
12 Jun 2023 | USD | 10.495 | 10.81 | 10.16 | 10.6 | 10.6 | +0.18 (+1.73%) | 1,796,700 |
9 Jun 2023 | USD | 9.13 | 10.53 | 9.03 | 10.42 | 10.42 | +1.29 (+14.13%) | 1,796,400 |
8 Jun 2023 | USD | 8 | 9.27 | 7.78 | 9.13 | 9.13 | +0.99 (+12.16%) | 1,222,700 |
7 Jun 2023 | USD | 7.66 | 8.17 | 7.57 | 8.14 | 8.14 | +0.48 (+6.27%) | 797,000 |