Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | USD | 7.2 | 7.25 | 6.84 | 7.106 | 7.106 | -0.519 (-6.81%) | 75,100 |
27 Sep 2023 | USD | 7.7 | 8 | 7.511 | 7.625 | 7.625 | -0.405 (-5.04%) | 55,000 |
26 Sep 2023 | USD | 8.09 | 8.1 | 7.96 | 8.03 | 8.03 | -0.57 (-6.63%) | 24,200 |
25 Sep 2023 | USD | 9.02 | 9.02 | 8.5 | 8.6 | 8.6 | +0.05 (+0.58%) | 24,000 |
22 Sep 2023 | USD | 8.79 | 8.79 | 8.53 | 8.55 | 8.55 | 0.0 (0.0%) | 121,200 |
21 Sep 2023 | USD | 8.31 | 8.8 | 8.31 | 8.55 | 8.55 | -0.23 (-2.62%) | 23,200 |
20 Sep 2023 | USD | 8.75 | 8.95 | 8.74 | 8.78 | 8.78 | +0.23 (+2.69%) | 27,600 |
19 Sep 2023 | USD | 8.58 | 8.95 | 8.35 | 8.55 | 8.55 | -0.45 (-5%) | 19,700 |
18 Sep 2023 | USD | 8.69 | 9 | 8.69 | 9 | 9 | +0.28 (+3.21%) | 16,000 |
15 Sep 2023 | USD | 9 | 9.15 | 8.7 | 8.72 | 8.72 | -0.1 (-1.13%) | 17,500 |
14 Sep 2023 | USD | 8.66 | 8.95 | 8.66 | 8.82 | 8.82 | -0.105 (-1.18%) | 16,200 |
13 Sep 2023 | USD | 8.66 | 9.04 | 8.66 | 8.925 | 8.925 | -0.075 (-0.83%) | 7,200 |
12 Sep 2023 | USD | 9 | 9.04 | 8.8 | 9 | 9 | -0.05 (-0.55%) | 11,500 |
11 Sep 2023 | USD | 9.02 | 9.135 | 8.8 | 9.05 | 9.05 | +0.1 (+1.12%) | 5,900 |
8 Sep 2023 | USD | 8.94 | 8.95 | 8.8 | 8.95 | 8.95 | +0.39 (+4.56%) | 9,200 |
7 Sep 2023 | USD | 8.84 | 8.84 | 8.49 | 8.56 | 8.56 | -0.26 (-2.95%) | 25,500 |
6 Sep 2023 | USD | 9.24 | 9.24 | 8.8 | 8.82 | 8.82 | -0.33 (-3.61%) | 17,500 |
5 Sep 2023 | USD | 9.25 | 9.45 | 9.05 | 9.15 | 9.15 | +0.165 (+1.84%) | 21,300 |
1 Sep 2023 | USD | 9.48 | 9.48 | 8.95 | 8.985 | 8.985 | +0.115 (+1.30%) | 7,600 |
31 Aug 2023 | USD | 9.2 | 9.2 | 8.79 | 8.87 | 8.87 | -0.68 (-7.12%) | 46,600 |
30 Aug 2023 | USD | 9.89 | 9.89 | 9.31 | 9.55 | 9.55 | +0.07 (+0.74%) | 6,400 |
29 Aug 2023 | USD | 9.21 | 9.69 | 9.21 | 9.48 | 9.48 | +0.02 (+0.21%) | 2,300 |
28 Aug 2023 | USD | 9.37 | 9.7 | 9.2 | 9.46 | 9.46 | -0.06 (-0.63%) | 10,700 |
25 Aug 2023 | USD | 9.31 | 9.86 | 9.31 | 9.52 | 9.52 | +0.24 (+2.59%) | 9,400 |
24 Aug 2023 | USD | 9.36 | 9.671 | 9.25 | 9.28 | 9.28 | -0.17 (-1.80%) | 10,200 |
23 Aug 2023 | USD | 9.48 | 9.94 | 9.45 | 9.45 | 9.45 | 0.0 (0.0%) | 24,600 |
22 Aug 2023 | USD | 9.26 | 9.63 | 9.26 | 9.45 | 9.45 | -0.05 (-0.53%) | 39,200 |
21 Aug 2023 | USD | 9.21 | 9.5 | 9.06 | 9.5 | 9.5 | +0.14 (+1.50%) | 14,000 |
18 Aug 2023 | USD | 9.145 | 9.506 | 9.145 | 9.36 | 9.36 | +0.36 (+4%) | 24,400 |
17 Aug 2023 | USD | 9.49 | 9.49 | 8.95 | 9 | 9 | -0.01 (-0.11%) | 39,700 |