Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 7 | 7.28 | 6.875 | 7.04 | 7.04 | +0.1 (+1.44%) | 5,859,200 |
12 Oct 2023 | USD | 6.85 | 7.28 | 6.75 | 6.94 | 6.94 | -0.01 (-0.14%) | 9,977,200 |
11 Oct 2023 | USD | 7.22 | 7.24 | 6.85 | 6.95 | 6.95 | -0.28 (-3.87%) | 4,518,100 |
10 Oct 2023 | USD | 7.14 | 7.318 | 6.965 | 7.23 | 7.23 | +0.14 (+1.97%) | 5,734,100 |
9 Oct 2023 | USD | 7.03 | 7.18 | 6.93 | 7.09 | 7.09 | +0.01 (+0.14%) | 5,391,300 |
6 Oct 2023 | USD | 7.01 | 7.41 | 6.85 | 7.08 | 7.08 | +0.11 (+1.58%) | 8,589,100 |
5 Oct 2023 | USD | 7.45 | 7.45 | 6.91 | 6.97 | 6.97 | -0.16 (-2.24%) | 8,284,400 |
4 Oct 2023 | USD | 7.52 | 7.61 | 7.085 | 7.13 | 7.13 | -0.38 (-5.06%) | 11,599,900 |
3 Oct 2023 | USD | 8.06 | 8.07 | 7.51 | 7.51 | 7.51 | -0.49 (-6.13%) | 5,591,100 |
2 Oct 2023 | USD | 8.2 | 8.2 | 7.7 | 8 | 8 | +0.06 (+0.76%) | 4,095,600 |
29 Sep 2023 | USD | 8.21 | 8.32 | 7.77 | 7.94 | 7.94 | -0.1 (-1.24%) | 6,373,800 |
28 Sep 2023 | USD | 8.1 | 8.3 | 7.67 | 8.04 | 8.04 | -0.04 (-0.50%) | 9,316,700 |
27 Sep 2023 | USD | 8.48 | 8.8 | 7.93 | 8.08 | 8.08 | -0.01 (-0.12%) | 14,709,300 |
26 Sep 2023 | USD | 8.22 | 8.45 | 7.92 | 8.09 | 8.09 | +0.19 (+2.41%) | 10,976,400 |
25 Sep 2023 | USD | 8.27 | 8.75 | 7.9 | 7.9 | 7.9 | -0.14 (-1.74%) | 9,162,700 |
22 Sep 2023 | USD | 7.97 | 8.09 | 7.73 | 8.04 | 8.04 | +0.27 (+3.47%) | 2,975,000 |
21 Sep 2023 | USD | 8 | 8.12 | 7.62 | 7.77 | 7.77 | -0.45 (-5.47%) | 7,032,100 |
20 Sep 2023 | USD | 8.11 | 8.54 | 8.1 | 8.22 | 8.22 | +0.1 (+1.23%) | 5,520,400 |
19 Sep 2023 | USD | 8.71 | 8.87 | 7.99 | 8.12 | 8.12 | -0.75 (-8.46%) | 12,677,300 |
18 Sep 2023 | USD | 8.95 | 9.039 | 8.51 | 8.87 | 8.87 | -0.2 (-2.21%) | 7,260,300 |
15 Sep 2023 | USD | 9.865 | 9.88 | 8.87 | 9.07 | 9.07 | +0.09 (+1.00%) | 16,214,600 |
14 Sep 2023 | USD | 8.77 | 9.21 | 8.66 | 8.98 | 8.98 | +0.54 (+6.40%) | 8,386,600 |
13 Sep 2023 | USD | 8.63 | 9 | 8.132 | 8.44 | 8.44 | -0.07 (-0.82%) | 8,553,400 |
12 Sep 2023 | USD | 9.17 | 9.2 | 8.082 | 8.51 | 8.51 | -0.62 (-6.79%) | 10,178,000 |
11 Sep 2023 | USD | 8.73 | 9.27 | 8.61 | 9.13 | 9.13 | +0.83 (+10%) | 12,665,400 |
8 Sep 2023 | USD | 8.22 | 9.07 | 7.98 | 8.3 | 8.3 | +0.31 (+3.88%) | 18,598,800 |
7 Sep 2023 | USD | 8.23 | 8.57 | 7.775 | 7.99 | 7.99 | +0.11 (+1.40%) | 17,050,700 |
6 Sep 2023 | USD | 8.56 | 8.61 | 7.88 | 7.88 | 7.88 | -0.2 (-2.48%) | 19,739,400 |
5 Sep 2023 | USD | 7.15 | 8.15 | 7 | 8.08 | 8.08 | +1.27 (+18.65%) | 19,178,000 |
1 Sep 2023 | USD | 7.06 | 7.44 | 6.65 | 6.81 | 6.81 | +0.06 (+0.89%) | 14,302,200 |