Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | USD | 8.22 | 8.295 | 7.68 | 7.74 | 7.74 | -0.5 (-6.07%) | 274,500 |
5 Sep 2023 | USD | 8.5 | 8.5 | 8.18 | 8.24 | 8.24 | -0.3 (-3.51%) | 151,600 |
1 Sep 2023 | USD | 8.31 | 8.56 | 8.231 | 8.54 | 8.54 | +0.32 (+3.89%) | 192,300 |
31 Aug 2023 | USD | 8.24 | 8.34 | 8.15 | 8.22 | 8.22 | -0.01 (-0.12%) | 111,000 |
30 Aug 2023 | USD | 8.41 | 8.41 | 8.22 | 8.23 | 8.23 | -0.24 (-2.83%) | 127,800 |
29 Aug 2023 | USD | 8.41 | 8.47 | 8.35 | 8.47 | 8.47 | +0.07 (+0.83%) | 93,800 |
28 Aug 2023 | USD | 8.3 | 8.44 | 8.3 | 8.4 | 8.4 | +0.15 (+1.82%) | 60,000 |
25 Aug 2023 | USD | 8.35 | 8.35 | 8.225 | 8.25 | 8.25 | -0.04 (-0.48%) | 71,600 |
24 Aug 2023 | USD | 8.3 | 8.45 | 8.29 | 8.29 | 8.29 | -0.04 (-0.48%) | 82,500 |
23 Aug 2023 | USD | 8.3 | 8.36 | 8.25 | 8.33 | 8.33 | +0.05 (+0.60%) | 87,900 |
22 Aug 2023 | USD | 8.18 | 8.35 | 8.09 | 8.28 | 8.28 | +0.14 (+1.72%) | 131,900 |
21 Aug 2023 | USD | 8.27 | 8.27 | 8.09 | 8.14 | 8.14 | -0.1 (-1.21%) | 87,300 |
18 Aug 2023 | USD | 8.16 | 8.28 | 8.12 | 8.24 | 8.24 | -0.01 (-0.12%) | 99,900 |
17 Aug 2023 | USD | 8.32 | 8.379 | 8.24 | 8.25 | 8.25 | 0.0 (0.0%) | 96,500 |
16 Aug 2023 | USD | 8.35 | 8.45 | 8.25 | 8.25 | 8.25 | -0.1 (-1.20%) | 136,700 |
15 Aug 2023 | USD | 8.53 | 8.53 | 8.335 | 8.35 | 8.35 | -0.21 (-2.45%) | 115,100 |
14 Aug 2023 | USD | 8.57 | 8.57 | 8.45 | 8.56 | 8.56 | -0.08 (-0.93%) | 152,700 |
11 Aug 2023 | USD | 8.6 | 8.71 | 8.56 | 8.64 | 8.64 | +0.04 (+0.47%) | 107,600 |
10 Aug 2023 | USD | 8.62 | 8.87 | 8.58 | 8.6 | 8.6 | +0.07 (+0.82%) | 111,200 |
9 Aug 2023 | USD | 8.42 | 8.56 | 8.33 | 8.53 | 8.53 | +0.14 (+1.67%) | 161,900 |
8 Aug 2023 | USD | 8.37 | 8.42 | 8.22 | 8.39 | 8.39 | -0.14 (-1.64%) | 124,400 |
7 Aug 2023 | USD | 8.64 | 8.89 | 8.48 | 8.53 | 8.53 | -0.03 (-0.35%) | 171,000 |
4 Aug 2023 | USD | 8.7 | 8.8 | 8.45 | 8.56 | 8.56 | -0.12 (-1.38%) | 266,500 |
3 Aug 2023 | USD | 8.44 | 8.8 | 8.22 | 8.68 | 8.68 | +0.29 (+3.46%) | 303,900 |
2 Aug 2023 | USD | 8.4 | 8.5 | 8.29 | 8.39 | 8.39 | -0.08 (-0.94%) | 154,000 |
1 Aug 2023 | USD | 8.58 | 8.58 | 8.35 | 8.47 | 8.47 | -0.14 (-1.63%) | 158,200 |
31 Jul 2023 | USD | 8.63 | 8.72 | 8.545 | 8.61 | 8.61 | +0.02 (+0.23%) | 159,200 |
28 Jul 2023 | USD | 8.54 | 8.69 | 8.51 | 8.59 | 8.59 | +0.14 (+1.66%) | 136,600 |
27 Jul 2023 | USD | 8.54 | 8.58 | 8.35 | 8.45 | 8.45 | -0.09 (-1.05%) | 149,900 |
26 Jul 2023 | USD | 8.59 | 8.68 | 8.44 | 8.54 | 8.54 | -0.05 (-0.58%) | 132,600 |