Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 8.27 | 8.33 | 8.16 | 8.3 | 8.3 | +0.04 (+0.48%) | 2,251,600 |
24 Aug 2023 | USD | 8.24 | 8.29 | 8.19 | 8.26 | 8.26 | -0.04 (-0.48%) | 3,392,100 |
23 Aug 2023 | USD | 8.21 | 8.3 | 8.21 | 8.3 | 8.3 | +0.28 (+3.49%) | 6,772,900 |
22 Aug 2023 | USD | 8 | 8.05 | 7.96 | 8.02 | 8.02 | +0.02 (+0.25%) | 1,490,100 |
21 Aug 2023 | USD | 7.96 | 8 | 7.87 | 8 | 8 | +0.22 (+2.83%) | 2,279,700 |
18 Aug 2023 | USD | 7.8 | 7.84 | 7.76 | 7.78 | 7.78 | +0.01 (+0.13%) | 1,327,300 |
17 Aug 2023 | USD | 7.88 | 7.89 | 7.73 | 7.77 | 7.77 | +0.07 (+0.91%) | 2,472,700 |
16 Aug 2023 | USD | 7.75 | 7.81 | 7.7 | 7.7 | 7.7 | -0.05 (-0.65%) | 1,309,400 |
15 Aug 2023 | USD | 7.76 | 7.84 | 7.7 | 7.75 | 7.75 | -0.03 (-0.39%) | 2,121,100 |
14 Aug 2023 | USD | 7.78 | 7.82 | 7.7 | 7.78 | 7.78 | -0.02 (-0.26%) | 1,528,600 |
11 Aug 2023 | USD | 7.79 | 7.86 | 7.79 | 7.8 | 7.8 | -0.02 (-0.26%) | 1,671,000 |
10 Aug 2023 | USD | 7.84 | 7.91 | 7.79 | 7.82 | 7.82 | +0.04 (+0.51%) | 1,672,400 |
9 Aug 2023 | USD | 7.8 | 7.86 | 7.77 | 7.78 | 7.78 | -0.04 (-0.51%) | 1,359,500 |
8 Aug 2023 | USD | 7.81 | 7.85 | 7.77 | 7.82 | 7.82 | -0.09 (-1.14%) | 2,702,800 |
7 Aug 2023 | USD | 8.05 | 8.07 | 7.91 | 7.91 | 7.91 | -0.15 (-1.86%) | 1,822,800 |
4 Aug 2023 | USD | 8.07 | 8.14 | 8.05 | 8.06 | 8.06 | 0.0 (0.0%) | 1,536,200 |
3 Aug 2023 | USD | 8.06 | 8.11 | 8.03 | 8.06 | 8.06 | -0.06 (-0.74%) | 1,804,700 |
2 Aug 2023 | USD | 8.26 | 8.27 | 8.09 | 8.12 | 8.12 | -0.18 (-2.17%) | 1,627,300 |
1 Aug 2023 | USD | 8.34 | 8.37 | 8.24 | 8.3 | 8.3 | -0.15 (-1.78%) | 2,397,000 |
31 Jul 2023 | USD | 8.4 | 8.52 | 8.37 | 8.45 | 8.45 | +0.13 (+1.56%) | 3,606,900 |
28 Jul 2023 | USD | 8.29 | 8.34 | 8.28 | 8.32 | 8.32 | +0.07 (+0.85%) | 1,613,800 |
27 Jul 2023 | USD | 8.41 | 8.42 | 8.23 | 8.25 | 8.25 | -0.32 (-3.73%) | 4,644,500 |
26 Jul 2023 | USD | 8.46 | 8.59 | 8.4 | 8.57 | 8.57 | +0.12 (+1.42%) | 3,302,600 |
25 Jul 2023 | USD | 8.43 | 8.49 | 8.39 | 8.45 | 8.45 | +0.08 (+0.96%) | 1,462,000 |
24 Jul 2023 | USD | 8.33 | 8.39 | 8.32 | 8.37 | 8.37 | -0.05 (-0.59%) | 1,776,600 |
21 Jul 2023 | USD | 8.45 | 8.48 | 8.42 | 8.42 | 8.42 | -0.03 (-0.36%) | 1,404,800 |
20 Jul 2023 | USD | 8.61 | 8.63 | 8.45 | 8.45 | 8.45 | -0.15 (-1.74%) | 1,957,600 |
19 Jul 2023 | USD | 8.55 | 8.64 | 8.52 | 8.6 | 8.6 | +0.06 (+0.70%) | 2,479,900 |
18 Jul 2023 | USD | 8.48 | 8.6 | 8.46 | 8.54 | 8.54 | +0.05 (+0.59%) | 2,202,000 |
17 Jul 2023 | USD | 8.45 | 8.49 | 8.4 | 8.49 | 8.49 | -0.01 (-0.12%) | 1,365,900 |