Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2023 | USD | 8.12 | 8.35 | 8.07 | 8.33 | 8.33 | +0.29 (+3.61%) | 3,796,588 |
13 Sep 2023 | USD | 8.1 | 8.19 | 7.83 | 8.04 | 8.04 | -0.1 (-1.23%) | 2,129,387 |
12 Sep 2023 | USD | 8.12 | 8.32 | 8.09 | 8.14 | 8.14 | +0.04 (+0.49%) | 2,085,922 |
11 Sep 2023 | USD | 7.92 | 8.12 | 7.855 | 8.1 | 8.1 | +0.25 (+3.18%) | 2,968,157 |
8 Sep 2023 | USD | 7.7 | 7.865 | 7.5708 | 7.85 | 7.85 | +0.18 (+2.35%) | 1,298,370 |
7 Sep 2023 | USD | 7.81 | 7.95 | 7.67 | 7.67 | 7.67 | -0.24 (-3.03%) | 1,853,718 |
6 Sep 2023 | USD | 8 | 8.09 | 7.83 | 7.91 | 7.91 | -0.12 (-1.49%) | 2,579,394 |
5 Sep 2023 | USD | 8.16 | 8.24 | 8.01 | 8.03 | 8.03 | -0.21 (-2.55%) | 1,812,244 |
1 Sep 2023 | USD | 8.03 | 8.29 | 8 | 8.24 | 8.24 | +0.29 (+3.65%) | 2,527,106 |
31 Aug 2023 | USD | 8.05 | 8.17 | 7.92 | 7.95 | 7.95 | -0.08 (-1.00%) | 1,725,814 |
30 Aug 2023 | USD | 8.05 | 8.13 | 7.92 | 8.03 | 8.03 | 0.0 (0.0%) | 1,510,511 |
29 Aug 2023 | USD | 7.8 | 8.05 | 7.67 | 8.03 | 8.03 | +0.24 (+3.08%) | 2,166,689 |
28 Aug 2023 | USD | 7.67 | 7.85 | 7.66 | 7.79 | 7.79 | +0.17 (+2.23%) | 1,319,549 |
25 Aug 2023 | USD | 7.7 | 7.828 | 7.46 | 7.62 | 7.62 | -0.06 (-0.78%) | 2,027,181 |
24 Aug 2023 | USD | 7.5 | 7.76 | 7.48 | 7.68 | 7.68 | +0.08 (+1.05%) | 1,824,848 |
23 Aug 2023 | USD | 7.47 | 7.63 | 7.35 | 7.6 | 7.6 | +0.13 (+1.74%) | 1,903,115 |
22 Aug 2023 | USD | 7.69 | 7.8 | 7.36 | 7.47 | 7.47 | -0.26 (-3.36%) | 3,717,395 |
21 Aug 2023 | USD | 7.89 | 7.9 | 7.61 | 7.73 | 7.73 | -0.15 (-1.90%) | 2,781,397 |
18 Aug 2023 | USD | 7.66 | 7.9 | 7.57 | 7.88 | 7.88 | +0.08 (+1.03%) | 2,843,295 |
17 Aug 2023 | USD | 7.75 | 7.9 | 7.71 | 7.8 | 7.8 | -0.03 (-0.38%) | 2,427,545 |
16 Aug 2023 | USD | 7.97 | 8.1176 | 7.82 | 7.83 | 7.83 | -0.21 (-2.61%) | 2,709,662 |
15 Aug 2023 | USD | 8.2 | 8.3 | 7.94 | 8.04 | 8.04 | -0.31 (-3.71%) | 3,489,811 |
14 Aug 2023 | USD | 8.6 | 8.645 | 8.285 | 8.35 | 8.35 | -0.38 (-4.35%) | 2,988,472 |
11 Aug 2023 | USD | 8.75 | 8.835 | 8.68 | 8.73 | 8.73 | -0.09 (-1.02%) | 1,942,922 |
10 Aug 2023 | USD | 8.76 | 8.86 | 8.58 | 8.82 | 8.82 | +0.11 (+1.26%) | 3,044,641 |
9 Aug 2023 | USD | 8.87 | 8.94 | 8.69 | 8.71 | 8.71 | -0.23 (-2.57%) | 2,738,981 |
8 Aug 2023 | USD | 8.84 | 9.02 | 8.7 | 8.94 | 8.94 | -0.13 (-1.43%) | 4,891,334 |
7 Aug 2023 | USD | 9.1 | 9.14 | 8.87 | 9.07 | 9.07 | -0.03 (-0.33%) | 2,973,698 |
4 Aug 2023 | USD | 8.97 | 9.235 | 8.96 | 9.1 | 9.1 | +0.09 (+1.00%) | 4,182,456 |
3 Aug 2023 | USD | 8.97 | 9.12 | 8.81 | 9.01 | 9.01 | -0.02 (-0.22%) | 3,414,748 |