Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2023 | USD | 8.85 | 8.87 | 8.53 | 8.6 | 8.6 | -0.3 (-3.37%) | 312,900 |
2 Aug 2023 | USD | 9.03 | 9.046 | 8.82 | 8.9 | 8.9 | -0.13 (-1.44%) | 237,900 |
1 Aug 2023 | USD | 8.91 | 9.16 | 8.8 | 9.03 | 9.03 | +0.09 (+1.01%) | 360,100 |
31 Jul 2023 | USD | 9.1 | 9.28 | 8.765 | 8.94 | 8.94 | -0.16 (-1.76%) | 682,900 |
28 Jul 2023 | USD | 8.9 | 9.18 | 8.85 | 9.1 | 9.1 | +0.25 (+2.82%) | 938,400 |
27 Jul 2023 | USD | 8.88 | 8.88 | 8.68 | 8.85 | 8.85 | 0.0 (0.0%) | 370,300 |
26 Jul 2023 | USD | 8.98 | 9.125 | 8.77 | 8.85 | 8.85 | -0.14 (-1.56%) | 340,100 |
25 Jul 2023 | USD | 9.04 | 9.16 | 8.92 | 8.99 | 8.99 | -0.07 (-0.77%) | 1,448,500 |
24 Jul 2023 | USD | 9.16 | 9.16 | 8.86 | 9.06 | 9.06 | -0.105 (-1.15%) | 515,500 |
21 Jul 2023 | USD | 9.26 | 9.26 | 9.06 | 9.165 | 9.165 | -0.025 (-0.27%) | 338,300 |
20 Jul 2023 | USD | 9.37 | 9.37 | 9.07 | 9.19 | 9.19 | -0.05 (-0.54%) | 524,300 |
19 Jul 2023 | USD | 9.5 | 9.52 | 9.22 | 9.24 | 9.24 | -0.25 (-2.63%) | 583,500 |
18 Jul 2023 | USD | 9.28 | 9.58 | 9.19 | 9.49 | 9.49 | +0.21 (+2.26%) | 606,500 |
17 Jul 2023 | USD | 9.24 | 9.449 | 9.17 | 9.28 | 9.28 | +0.11 (+1.20%) | 488,100 |
14 Jul 2023 | USD | 9.35 | 9.376 | 9.07 | 9.17 | 9.17 | -0.1 (-1.08%) | 588,800 |
13 Jul 2023 | USD | 9.42 | 9.45 | 9.25 | 9.27 | 9.27 | -0.11 (-1.17%) | 418,400 |
12 Jul 2023 | USD | 9.35 | 9.505 | 9.09 | 9.38 | 9.38 | +0.15 (+1.63%) | 398,100 |
11 Jul 2023 | USD | 9.73 | 9.811 | 9.22 | 9.23 | 9.23 | -0.48 (-4.94%) | 785,700 |
10 Jul 2023 | USD | 9.24 | 9.71 | 9.145 | 9.71 | 9.71 | +0.47 (+5.09%) | 575,900 |
7 Jul 2023 | USD | 9.28 | 9.42 | 9.08 | 9.24 | 9.24 | -0.04 (-0.43%) | 342,700 |
6 Jul 2023 | USD | 9.28 | 9.455 | 9.04 | 9.28 | 9.28 | -0.04 (-0.43%) | 588,900 |
5 Jul 2023 | USD | 9.25 | 9.41 | 9.16 | 9.32 | 9.32 | +0.12 (+1.30%) | 451,800 |
3 Jul 2023 | USD | 9.01 | 9.23 | 8.83 | 9.2 | 9.2 | +0.14 (+1.55%) | 386,300 |
30 Jun 2023 | USD | 8.99 | 9.16 | 8.88 | 9.06 | 9.06 | +0.17 (+1.91%) | 631,900 |
29 Jun 2023 | USD | 8.79 | 8.92 | 8.675 | 8.89 | 8.89 | +0.1 (+1.14%) | 575,700 |
28 Jun 2023 | USD | 8.97 | 9.02 | 8.68 | 8.79 | 8.79 | -0.18 (-2.01%) | 715,200 |
27 Jun 2023 | USD | 9.23 | 9.23 | 8.86 | 8.97 | 8.97 | -0.11 (-1.21%) | 614,400 |
26 Jun 2023 | USD | 10.12 | 10.12 | 9.07 | 9.08 | 9.08 | -1.04 (-10.28%) | 927,200 |
23 Jun 2023 | USD | 10.01 | 10.22 | 9.71 | 10.12 | 10.12 | +0.07 (+0.70%) | 4,256,400 |
22 Jun 2023 | USD | 10.03 | 10.4 | 9.88 | 10.05 | 10.05 | +0.03 (+0.30%) | 576,200 |