Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 8.19 | 8.19 | 7.88 | 7.92 | 7.92 | -0.15 (-1.86%) | 331,526 |
7 Sep 2023 | USD | 8.18 | 8.2 | 8.03 | 8.07 | 8.07 | -0.11 (-1.34%) | 174,640 |
6 Sep 2023 | USD | 8.31 | 8.33 | 8.17 | 8.18 | 8.18 | -0.13 (-1.56%) | 190,156 |
5 Sep 2023 | USD | 8.13 | 8.31 | 8.13 | 8.31 | 8.31 | +0.27 (+3.36%) | 235,274 |
1 Sep 2023 | USD | 8 | 8.06 | 7.98 | 8.04 | 8.04 | +0.04 (+0.50%) | 95,768 |
31 Aug 2023 | USD | 8.05 | 8.12 | 7.97 | 8 | 8 | -0.1 (-1.23%) | 91,402 |
30 Aug 2023 | USD | 8.12 | 8.16 | 8.06 | 8.1 | 8.1 | -0.02 (-0.25%) | 71,026 |
29 Aug 2023 | USD | 8.1 | 8.15 | 8.08 | 8.12 | 8.12 | +0.03 (+0.37%) | 150,299 |
28 Aug 2023 | USD | 8.1 | 8.1199 | 8.05 | 8.09 | 8.09 | 0.0 (0.0%) | 58,532 |
25 Aug 2023 | USD | 7.99 | 8.11 | 7.93 | 8.09 | 8.09 | +0.06 (+0.75%) | 98,479 |
24 Aug 2023 | USD | 8.13 | 8.14 | 8 | 8.03 | 8.03 | -0.09 (-1.11%) | 69,204 |
23 Aug 2023 | USD | 8.07 | 8.18 | 8.07 | 8.12 | 8.12 | +0.05 (+0.62%) | 89,879 |
22 Aug 2023 | USD | 8.12 | 8.125 | 8.0002 | 8.07 | 8.07 | -0.05 (-0.62%) | 105,397 |
21 Aug 2023 | USD | 8.11 | 8.15 | 7.95 | 8.12 | 8.12 | +0.02 (+0.25%) | 113,542 |
18 Aug 2023 | USD | 8.02 | 8.16 | 8.02 | 8.1 | 8.1 | -0.03 (-0.37%) | 78,979 |
17 Aug 2023 | USD | 8.4 | 8.45 | 8.05 | 8.13 | 8.13 | -0.24 (-2.87%) | 372,285 |
16 Aug 2023 | USD | 8.13 | 8.5225 | 8.11 | 8.37 | 8.37 | +0.28 (+3.46%) | 169,954 |
15 Aug 2023 | USD | 7.85 | 8.11 | 7.76 | 8.09 | 8.09 | +0.27 (+3.45%) | 125,699 |
14 Aug 2023 | USD | 7.8 | 7.82 | 7.75 | 7.82 | 7.82 | +0.05 (+0.64%) | 166,767 |
11 Aug 2023 | USD | 7.78 | 7.89 | 7.7313 | 7.77 | 7.77 | -0.03 (-0.38%) | 108,801 |
10 Aug 2023 | USD | 7.86 | 7.9 | 7.77 | 7.8 | 7.8 | -0.02 (-0.26%) | 96,534 |
9 Aug 2023 | USD | 7.8 | 7.87 | 7.76 | 7.82 | 7.82 | +0.06 (+0.77%) | 88,009 |
8 Aug 2023 | USD | 7.9 | 7.94 | 7.75 | 7.76 | 7.76 | -0.16 (-2.02%) | 203,687 |
7 Aug 2023 | USD | 7.83 | 7.93 | 7.82 | 7.92 | 7.92 | +0.105 (+1.34%) | 157,281 |
4 Aug 2023 | USD | 7.82 | 7.9319 | 7.8 | 7.815 | 7.815 | +0.045 (+0.58%) | 187,657 |
3 Aug 2023 | USD | 7.93 | 7.96 | 7.71 | 7.77 | 7.77 | -0.12 (-1.52%) | 334,753 |
2 Aug 2023 | USD | 8 | 8.0003 | 7.86 | 7.89 | 7.89 | -0.13 (-1.62%) | 169,920 |
1 Aug 2023 | USD | 8.12 | 8.16 | 7.97 | 8.02 | 8.02 | -0.12 (-1.47%) | 378,544 |
31 Jul 2023 | USD | 8.2 | 8.3 | 8 | 8.14 | 8.14 | -0.03 (-0.37%) | 327,584 |
28 Jul 2023 | USD | 8.1 | 8.19 | 8.1 | 8.17 | 8.17 | +0.07 (+0.86%) | 61,655 |