Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 9.95 | 10.05 | 9.78 | 9.92 | 9.92 | +0.02 (+0.20%) | 189,000 |
31 Aug 2023 | USD | 10.15 | 10.3 | 9.88 | 9.9 | 9.9 | -0.21 (-2.08%) | 363,500 |
30 Aug 2023 | USD | 9.8 | 10.13 | 9.79 | 10.11 | 10.11 | +0.28 (+2.85%) | 383,500 |
29 Aug 2023 | USD | 9.4 | 9.86 | 9.33 | 9.83 | 9.83 | +0.23 (+2.40%) | 366,100 |
28 Aug 2023 | USD | 9.49 | 9.69 | 9.47 | 9.6 | 9.6 | +0.21 (+2.24%) | 279,300 |
25 Aug 2023 | USD | 9.69 | 9.75 | 9.27 | 9.39 | 9.39 | -0.34 (-3.49%) | 293,900 |
24 Aug 2023 | USD | 9.89 | 9.89 | 9.6 | 9.73 | 9.73 | -0.11 (-1.12%) | 196,900 |
23 Aug 2023 | USD | 9.81 | 9.99 | 9.77 | 9.84 | 9.84 | +0.03 (+0.31%) | 244,100 |
22 Aug 2023 | USD | 9.82 | 9.82 | 9.57 | 9.81 | 9.81 | -0.01 (-0.10%) | 245,200 |
21 Aug 2023 | USD | 10.18 | 10.18 | 9.82 | 9.82 | 9.82 | -0.38 (-3.73%) | 286,400 |
18 Aug 2023 | USD | 10.35 | 10.53 | 10.15 | 10.2 | 10.2 | -0.36 (-3.41%) | 341,800 |
17 Aug 2023 | USD | 10.31 | 10.7 | 10.31 | 10.56 | 10.56 | +0.29 (+2.82%) | 609,500 |
16 Aug 2023 | USD | 9.73 | 10.46 | 9.73 | 10.27 | 10.27 | +0.48 (+4.90%) | 879,800 |
15 Aug 2023 | USD | 9.59 | 9.88 | 9.47 | 9.79 | 9.79 | +0.09 (+0.93%) | 346,600 |
14 Aug 2023 | USD | 9.59 | 9.77 | 9.06 | 9.7 | 9.7 | -0.03 (-0.31%) | 510,600 |
11 Aug 2023 | USD | 9.88 | 10.05 | 9.54 | 9.73 | 9.73 | -0.32 (-3.18%) | 629,700 |
10 Aug 2023 | USD | 8.75 | 10.35 | 8.75 | 10.05 | 10.05 | +1.47 (+17.13%) | 1,213,000 |
9 Aug 2023 | USD | 9.09 | 9.1 | 8.5 | 8.58 | 8.58 | -0.57 (-6.23%) | 716,800 |
8 Aug 2023 | USD | 8.96 | 9.16 | 8.6 | 9.15 | 9.15 | -0.01 (-0.11%) | 568,700 |
7 Aug 2023 | USD | 9.02 | 9.23 | 8.9 | 9.16 | 9.16 | +0.18 (+2.00%) | 276,400 |
4 Aug 2023 | USD | 8.79 | 9 | 8.57 | 8.98 | 8.98 | +0.16 (+1.81%) | 266,600 |
3 Aug 2023 | USD | 8.43 | 8.87 | 8.43 | 8.82 | 8.82 | +0.39 (+4.63%) | 280,200 |
2 Aug 2023 | USD | 8.4 | 8.46 | 8.08 | 8.43 | 8.43 | -0.05 (-0.59%) | 611,500 |
1 Aug 2023 | USD | 8.84 | 8.84 | 8.46 | 8.48 | 8.48 | -0.4 (-4.50%) | 292,000 |
31 Jul 2023 | USD | 8.75 | 8.97 | 8.75 | 8.88 | 8.88 | +0.13 (+1.49%) | 316,100 |
28 Jul 2023 | USD | 8.9 | 8.96 | 8.59 | 8.75 | 8.75 | -0.03 (-0.34%) | 386,300 |
27 Jul 2023 | USD | 9.2 | 9.23 | 8.72 | 8.78 | 8.78 | -0.47 (-5.08%) | 437,800 |
26 Jul 2023 | USD | 9.03 | 9.27 | 8.98 | 9.25 | 9.25 | +0.21 (+2.32%) | 247,900 |
25 Jul 2023 | USD | 9.04 | 9.16 | 8.94 | 9.04 | 9.04 | -0.05 (-0.55%) | 200,400 |
24 Jul 2023 | USD | 9.02 | 9.15 | 8.86 | 9.09 | 9.09 | +0.09 (+1%) | 241,200 |