Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 8.01 | 8.06 | 7.98 | 7.98 | 7.98 | -0.02 (-0.25%) | 39,800 |
26 Sep 2023 | USD | 7.95 | 8.04 | 7.91 | 8 | 8 | +0.06 (+0.76%) | 117,000 |
25 Sep 2023 | USD | 8.09 | 8.09 | 7.94 | 7.94 | 7.94 | -0.15 (-1.85%) | 137,000 |
22 Sep 2023 | USD | 8.19 | 8.19 | 8.07 | 8.09 | 8.09 | -0.07 (-0.86%) | 22,100 |
21 Sep 2023 | USD | 8.1 | 8.18 | 8.08 | 8.16 | 8.16 | +0.04 (+0.49%) | 16,900 |
20 Sep 2023 | USD | 8.13 | 8.17 | 8.11 | 8.12 | 8.12 | +0.03 (+0.37%) | 28,700 |
19 Sep 2023 | USD | 8.14 | 8.17 | 8.08 | 8.09 | 8.09 | -0.05 (-0.61%) | 16,900 |
18 Sep 2023 | USD | 8.05 | 8.14 | 8.05 | 8.14 | 8.14 | +0.1 (+1.24%) | 49,200 |
15 Sep 2023 | USD | 8.03 | 8.09 | 7.99 | 8.04 | 8.04 | +0.01 (+0.12%) | 58,200 |
14 Sep 2023 | USD | 8.12 | 8.16 | 8.02 | 8.03 | 8.03 | -0.1 (-1.23%) | 96,600 |
13 Sep 2023 | USD | 8.17 | 8.21 | 8.12 | 8.13 | 8.13 | -0.03 (-0.37%) | 167,900 |
12 Sep 2023 | USD | 8.18 | 8.23 | 8.16 | 8.16 | 8.16 | -0.06 (-0.73%) | 9,100 |
11 Sep 2023 | USD | 8.15 | 8.22 | 8.14 | 8.22 | 8.22 | +0.07 (+0.86%) | 22,200 |
8 Sep 2023 | USD | 8.17 | 8.22 | 8.13 | 8.15 | 8.15 | -0.04 (-0.49%) | 63,800 |
7 Sep 2023 | USD | 8.23 | 8.23 | 8.14 | 8.19 | 8.19 | -0.04 (-0.49%) | 45,400 |
6 Sep 2023 | USD | 8.25 | 8.29 | 8.1 | 8.23 | 8.23 | 0.0 (0.0%) | 47,700 |
5 Sep 2023 | USD | 8.35 | 8.35 | 8.23 | 8.23 | 8.23 | -0.1 (-1.20%) | 106,100 |
1 Sep 2023 | USD | 8.45 | 8.45 | 8.3 | 8.33 | 8.33 | -0.03 (-0.36%) | 55,400 |
31 Aug 2023 | USD | 8.36 | 8.47 | 8.36 | 8.36 | 8.36 | 0.0 (0.0%) | 17,700 |
30 Aug 2023 | USD | 8.44 | 8.46 | 8.35 | 8.36 | 8.36 | -0.03 (-0.36%) | 38,000 |
29 Aug 2023 | USD | 8.35 | 8.39 | 8.33 | 8.39 | 8.39 | +0.07 (+0.84%) | 10,800 |
28 Aug 2023 | USD | 8.37 | 8.44 | 8.32 | 8.32 | 8.32 | -0.08 (-0.95%) | 37,400 |
25 Aug 2023 | USD | 8.47 | 8.47 | 8.32 | 8.4 | 8.4 | +0.01 (+0.12%) | 23,600 |
24 Aug 2023 | USD | 8.46 | 8.52 | 8.36 | 8.39 | 8.39 | -0.02 (-0.24%) | 10,300 |
23 Aug 2023 | USD | 8.38 | 8.48 | 8.37 | 8.41 | 8.41 | +0.07 (+0.84%) | 28,300 |
22 Aug 2023 | USD | 8.43 | 8.43 | 8.31 | 8.34 | 8.34 | -0.06 (-0.71%) | 13,600 |
21 Aug 2023 | USD | 8.36 | 8.4 | 8.32 | 8.4 | 8.4 | +0.05 (+0.60%) | 13,200 |
18 Aug 2023 | USD | 8.37 | 8.41 | 8.32 | 8.35 | 8.35 | +0.02 (+0.24%) | 10,200 |
17 Aug 2023 | USD | 8.36 | 8.38 | 8.31 | 8.33 | 8.33 | +0.01 (+0.12%) | 13,000 |
16 Aug 2023 | USD | 8.36 | 8.36 | 8.32 | 8.32 | 8.32 | +0.02 (+0.24%) | 18,600 |