Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2023 | USD | 7.47 | 7.56 | 7.27 | 7.39 | 7.39 | -0.06 (-0.81%) | 3,049,000 |
14 Sep 2023 | USD | 7.52 | 7.62 | 7.415 | 7.45 | 7.45 | 0.0 (0.0%) | 327,000 |
13 Sep 2023 | USD | 7.69 | 7.815 | 7.44 | 7.45 | 7.45 | -0.22 (-2.87%) | 363,800 |
12 Sep 2023 | USD | 7.83 | 7.9 | 7.6 | 7.67 | 7.67 | -0.18 (-2.29%) | 293,300 |
11 Sep 2023 | USD | 7.85 | 8.03 | 7.81 | 7.85 | 7.85 | +0.01 (+0.13%) | 257,100 |
8 Sep 2023 | USD | 7.8 | 7.98 | 7.77 | 7.84 | 7.84 | +0.08 (+1.03%) | 290,200 |
7 Sep 2023 | USD | 7.89 | 7.89 | 7.69 | 7.76 | 7.76 | -0.16 (-2.02%) | 477,300 |
6 Sep 2023 | USD | 8.21 | 8.21 | 7.83 | 7.92 | 7.92 | -0.16 (-1.98%) | 291,800 |
5 Sep 2023 | USD | 7.95 | 8.31 | 7.95 | 8.08 | 8.08 | -0.08 (-0.98%) | 389,100 |
1 Sep 2023 | USD | 7.99 | 8.18 | 7.88 | 8.16 | 8.16 | +0.2 (+2.51%) | 304,700 |
31 Aug 2023 | USD | 7.98 | 8.14 | 7.87 | 7.96 | 7.96 | -0.03 (-0.38%) | 362,100 |
30 Aug 2023 | USD | 7.99 | 8.1 | 7.92 | 7.99 | 7.99 | +0.01 (+0.13%) | 268,911 |
29 Aug 2023 | USD | 8.07 | 8.08 | 7.855 | 7.98 | 7.98 | -0.07 (-0.87%) | 287,600 |
28 Aug 2023 | USD | 8.3 | 8.36 | 7.86 | 8.05 | 8.05 | -0.24 (-2.90%) | 259,700 |
25 Aug 2023 | USD | 8.29 | 8.359 | 8.11 | 8.29 | 8.29 | +0.1 (+1.22%) | 291,700 |
24 Aug 2023 | USD | 8.13 | 8.25 | 8.065 | 8.19 | 8.19 | +0.04 (+0.49%) | 395,600 |
23 Aug 2023 | USD | 8.23 | 8.39 | 8.14 | 8.15 | 8.15 | -0.06 (-0.73%) | 328,000 |
22 Aug 2023 | USD | 8.25 | 8.32 | 8.12 | 8.21 | 8.21 | -0.05 (-0.61%) | 411,100 |
21 Aug 2023 | USD | 8.09 | 8.32 | 8.01 | 8.26 | 8.26 | +0.16 (+1.98%) | 359,800 |
18 Aug 2023 | USD | 7.54 | 8.15 | 7.49 | 8.1 | 8.1 | +0.48 (+6.30%) | 685,100 |
17 Aug 2023 | USD | 7.64 | 7.73 | 7.42 | 7.62 | 7.62 | -0.09 (-1.17%) | 422,800 |
16 Aug 2023 | USD | 8.26 | 8.37 | 7.56 | 7.71 | 7.71 | -0.59 (-7.11%) | 950,600 |
15 Aug 2023 | USD | 8.76 | 8.76 | 8.28 | 8.3 | 8.3 | -0.33 (-3.82%) | 758,700 |
14 Aug 2023 | USD | 8.85 | 8.98 | 7.82 | 8.63 | 8.63 | -0.36 (-4.00%) | 965,000 |
11 Aug 2023 | USD | 9.02 | 9.31 | 8.9 | 8.99 | 8.99 | -0.06 (-0.66%) | 546,900 |
10 Aug 2023 | USD | 8.45 | 9.06 | 8.3 | 9.05 | 9.05 | +0.7 (+8.38%) | 558,200 |
9 Aug 2023 | USD | 8.48 | 8.5 | 8.285 | 8.35 | 8.35 | -0.15 (-1.76%) | 334,600 |
8 Aug 2023 | USD | 8.57 | 8.68 | 8.33 | 8.5 | 8.5 | -0.06 (-0.70%) | 673,600 |
7 Aug 2023 | USD | 8.85 | 8.875 | 8.4 | 8.56 | 8.56 | -0.28 (-3.17%) | 510,900 |
4 Aug 2023 | USD | 8.64 | 8.85 | 8.63 | 8.84 | 8.84 | +0.24 (+2.79%) | 579,200 |