Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 6.19 | 6.19 | 5.81 | 5.85 | 5.85 | -0.35 (-5.65%) | 2,365,600 |
6 Sep 2023 | USD | 6.52 | 6.52 | 6.06 | 6.2 | 6.2 | -0.28 (-4.32%) | 2,484,400 |
5 Sep 2023 | USD | 7.21 | 7.26 | 6.25 | 6.48 | 6.48 | -0.85 (-11.60%) | 3,897,100 |
1 Sep 2023 | USD | 7.46 | 7.54 | 7.3 | 7.33 | 7.33 | -0.07 (-0.95%) | 441,400 |
31 Aug 2023 | USD | 7.6 | 7.66 | 7.38 | 7.4 | 7.4 | -0.19 (-2.50%) | 479,100 |
30 Aug 2023 | USD | 7.56 | 7.69 | 7.47 | 7.59 | 7.59 | -0.01 (-0.13%) | 496,800 |
29 Aug 2023 | USD | 7.25 | 7.65 | 7.19 | 7.6 | 7.6 | +0.36 (+4.97%) | 534,300 |
28 Aug 2023 | USD | 6.98 | 7.28 | 6.94 | 7.24 | 7.24 | +0.33 (+4.78%) | 561,500 |
25 Aug 2023 | USD | 7.12 | 7.22 | 6.84 | 6.91 | 6.91 | -0.18 (-2.54%) | 490,900 |
24 Aug 2023 | USD | 7.1 | 7.31 | 7.09 | 7.09 | 7.09 | -0.03 (-0.42%) | 473,700 |
23 Aug 2023 | USD | 6.85 | 7.12 | 6.79 | 7.12 | 7.12 | +0.29 (+4.25%) | 456,900 |
22 Aug 2023 | USD | 6.83 | 6.94 | 6.77 | 6.83 | 6.83 | +0.05 (+0.74%) | 507,800 |
21 Aug 2023 | USD | 6.9 | 6.91 | 6.68 | 6.78 | 6.78 | -0.11 (-1.60%) | 561,400 |
18 Aug 2023 | USD | 6.95 | 7.1 | 6.86 | 6.89 | 6.89 | -0.16 (-2.27%) | 536,200 |
17 Aug 2023 | USD | 6.92 | 7.21 | 6.92 | 7.05 | 7.05 | +0.13 (+1.88%) | 714,400 |
16 Aug 2023 | USD | 7.11 | 7.17 | 6.91 | 6.92 | 6.92 | -0.17 (-2.40%) | 607,400 |
15 Aug 2023 | USD | 7.34 | 7.34 | 7.04 | 7.09 | 7.09 | -0.32 (-4.32%) | 616,100 |
14 Aug 2023 | USD | 7.49 | 7.52 | 7.34 | 7.41 | 7.41 | -0.17 (-2.24%) | 497,300 |
11 Aug 2023 | USD | 7.41 | 7.6 | 7.4 | 7.58 | 7.58 | +0.1 (+1.34%) | 383,000 |
10 Aug 2023 | USD | 7.55 | 7.75 | 7.47 | 7.48 | 7.48 | -0.09 (-1.19%) | 546,500 |
9 Aug 2023 | USD | 7.72 | 7.74 | 7.47 | 7.57 | 7.57 | -0.15 (-1.94%) | 626,500 |
8 Aug 2023 | USD | 7.96 | 7.96 | 7.6 | 7.72 | 7.72 | -0.38 (-4.69%) | 756,900 |
7 Aug 2023 | USD | 7.48 | 8.11 | 7.45 | 8.1 | 8.1 | +0.67 (+9.02%) | 1,243,100 |
4 Aug 2023 | USD | 7.38 | 7.54 | 7.36 | 7.43 | 7.43 | +0.05 (+0.68%) | 535,800 |
3 Aug 2023 | USD | 7.3 | 7.43 | 7.19 | 7.38 | 7.38 | +0.01 (+0.14%) | 549,200 |
2 Aug 2023 | USD | 7.28 | 7.4 | 7.19 | 7.37 | 7.37 | +0.02 (+0.27%) | 542,600 |
1 Aug 2023 | USD | 7.61 | 7.61 | 7.33 | 7.35 | 7.35 | -0.35 (-4.55%) | 824,200 |
31 Jul 2023 | USD | 7.5 | 7.78 | 7.5 | 7.7 | 7.7 | +0.19 (+2.53%) | 735,600 |
28 Jul 2023 | USD | 7.5 | 7.65 | 7.43 | 7.51 | 7.51 | +0.09 (+1.21%) | 517,000 |
27 Jul 2023 | USD | 7.95 | 8.02 | 7.35 | 7.42 | 7.42 | -0.4 (-5.12%) | 947,900 |