Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | USD | 8.15 | 8.215 | 8.06 | 8.08 | 8.08 | -0.15 (-1.82%) | 118,400 |
17 Oct 2023 | USD | 7.96 | 8.28 | 7.7 | 8.23 | 8.23 | +0.23 (+2.88%) | 155,500 |
16 Oct 2023 | USD | 7.97 | 8.075 | 7.915 | 8 | 8 | +0.1 (+1.27%) | 158,600 |
13 Oct 2023 | USD | 7.87 | 7.95 | 7.79 | 7.9 | 7.9 | +0.03 (+0.38%) | 153,400 |
12 Oct 2023 | USD | 7.97 | 7.97 | 7.79 | 7.87 | 7.87 | -0.1 (-1.25%) | 121,600 |
11 Oct 2023 | USD | 8.03 | 8.11 | 7.85 | 7.97 | 7.97 | -0.06 (-0.75%) | 79,000 |
10 Oct 2023 | USD | 7.94 | 8.11 | 7.94 | 8.03 | 8.03 | +0.01 (+0.12%) | 111,700 |
9 Oct 2023 | USD | 7.79 | 8.03 | 7.72 | 8.02 | 8.02 | +0.22 (+2.82%) | 129,700 |
6 Oct 2023 | USD | 7.79 | 7.87 | 7.58 | 7.8 | 7.8 | +0.01 (+0.13%) | 343,600 |
5 Oct 2023 | USD | 7.94 | 8.04 | 7.755 | 7.79 | 7.79 | -0.19 (-2.38%) | 138,000 |
4 Oct 2023 | USD | 7.99 | 8.016 | 7.89 | 7.98 | 7.98 | -0.01 (-0.13%) | 123,900 |
3 Oct 2023 | USD | 7.96 | 7.99 | 7.82 | 7.99 | 7.99 | 0.0 (0.0%) | 116,700 |
2 Oct 2023 | USD | 8.11 | 8.12 | 7.89 | 7.99 | 7.99 | -0.14 (-1.72%) | 110,700 |
29 Sep 2023 | USD | 8.14 | 8.27 | 8.042 | 8.13 | 8.13 | +0.03 (+0.37%) | 129,600 |
28 Sep 2023 | USD | 7.97 | 8.16 | 7.97 | 8.1 | 8.1 | +0.15 (+1.89%) | 83,900 |
27 Sep 2023 | USD | 7.99 | 8.05 | 7.89 | 7.95 | 7.95 | 0.0 (0.0%) | 87,300 |
26 Sep 2023 | USD | 8.09 | 8.19 | 7.92 | 7.95 | 7.95 | -0.18 (-2.21%) | 106,200 |
25 Sep 2023 | USD | 8.13 | 8.205 | 7.98 | 8.13 | 8.13 | -0.03 (-0.37%) | 188,400 |
22 Sep 2023 | USD | 8.3 | 8.44 | 8.16 | 8.16 | 8.16 | -0.18 (-2.16%) | 103,800 |
21 Sep 2023 | USD | 8.22 | 8.43 | 8.2 | 8.34 | 8.34 | +0.08 (+0.97%) | 127,500 |
20 Sep 2023 | USD | 8.65 | 8.795 | 8.26 | 8.26 | 8.26 | -0.37 (-4.29%) | 156,500 |
19 Sep 2023 | USD | 8.31 | 8.66 | 8.06 | 8.63 | 8.63 | +0.3 (+3.60%) | 303,000 |
18 Sep 2023 | USD | 8.35 | 8.36 | 8.19 | 8.33 | 8.33 | -0.02 (-0.24%) | 127,200 |
15 Sep 2023 | USD | 8.18 | 8.42 | 8.135 | 8.35 | 8.35 | +0.11 (+1.33%) | 432,200 |
14 Sep 2023 | USD | 7.86 | 8.24 | 7.71 | 8.24 | 8.24 | +0.49 (+6.32%) | 211,900 |
13 Sep 2023 | USD | 7.73 | 7.9 | 7.68 | 7.75 | 7.75 | +0.07 (+0.91%) | 178,600 |
12 Sep 2023 | USD | 7.58 | 7.979 | 7.58 | 7.68 | 7.68 | +0.12 (+1.59%) | 180,100 |
11 Sep 2023 | USD | 7.55 | 7.7 | 7.53 | 7.56 | 7.56 | +0.04 (+0.53%) | 192,800 |
8 Sep 2023 | USD | 7.49 | 7.635 | 7.41 | 7.52 | 7.52 | +0.05 (+0.67%) | 169,800 |
7 Sep 2023 | USD | 7.71 | 7.899 | 7.45 | 7.47 | 7.47 | -0.27 (-3.49%) | 238,000 |