Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 8.8 | 8.97 | 8.63 | 8.72 | 8.72 | +0.01 (+0.11%) | 593,200 |
31 Aug 2023 | USD | 8.73 | 8.87 | 8.695 | 8.71 | 8.71 | -0.02 (-0.23%) | 548,500 |
30 Aug 2023 | USD | 9.01 | 9.1 | 8.6 | 8.73 | 8.73 | -0.24 (-2.68%) | 596,100 |
29 Aug 2023 | USD | 8.84 | 9.07 | 8.79 | 8.97 | 8.97 | +0.11 (+1.24%) | 541,600 |
28 Aug 2023 | USD | 8.64 | 8.878 | 8.52 | 8.86 | 8.86 | +0.29 (+3.38%) | 376,500 |
25 Aug 2023 | USD | 8.59 | 8.73 | 8.36 | 8.57 | 8.57 | 0.0 (0.0%) | 352,500 |
24 Aug 2023 | USD | 8.77 | 8.78 | 8.49 | 8.57 | 8.57 | -0.22 (-2.50%) | 444,600 |
23 Aug 2023 | USD | 8.99 | 9.15 | 8.74 | 8.79 | 8.79 | -0.13 (-1.46%) | 537,300 |
22 Aug 2023 | USD | 8.89 | 9.03 | 8.68 | 8.92 | 8.92 | +0.03 (+0.34%) | 539,200 |
21 Aug 2023 | USD | 8.66 | 9.075 | 8.63 | 8.89 | 8.89 | +0.22 (+2.54%) | 696,700 |
18 Aug 2023 | USD | 8.26 | 8.72 | 8.2 | 8.67 | 8.67 | +0.35 (+4.21%) | 588,800 |
17 Aug 2023 | USD | 8.53 | 8.63 | 8.26 | 8.32 | 8.32 | -0.19 (-2.23%) | 623,600 |
16 Aug 2023 | USD | 8.85 | 8.85 | 8.47 | 8.51 | 8.51 | -0.4 (-4.49%) | 536,800 |
15 Aug 2023 | USD | 8.6 | 8.94 | 8.55 | 8.91 | 8.91 | +0.27 (+3.13%) | 477,200 |
14 Aug 2023 | USD | 8.44 | 8.69 | 8.25 | 8.64 | 8.64 | +0.1 (+1.17%) | 614,500 |
11 Aug 2023 | USD | 8.52 | 8.68 | 8.46 | 8.54 | 8.54 | -0.02 (-0.23%) | 454,300 |
10 Aug 2023 | USD | 8.58 | 8.86 | 8.515 | 8.56 | 8.56 | -0.01 (-0.12%) | 448,100 |
9 Aug 2023 | USD | 8.62 | 8.74 | 8.4 | 8.57 | 8.57 | -0.01 (-0.12%) | 639,200 |
8 Aug 2023 | USD | 8.84 | 8.86 | 8.52 | 8.58 | 8.58 | -0.34 (-3.81%) | 1,134,000 |
7 Aug 2023 | USD | 9.46 | 9.46 | 8.905 | 8.92 | 8.92 | -0.5 (-5.31%) | 1,092,600 |
4 Aug 2023 | USD | 9.69 | 9.87 | 9.355 | 9.42 | 9.42 | -0.24 (-2.48%) | 738,300 |
3 Aug 2023 | USD | 10.06 | 10.16 | 9.54 | 9.66 | 9.66 | -0.4 (-3.98%) | 727,400 |
2 Aug 2023 | USD | 10.38 | 10.584 | 10.015 | 10.06 | 10.06 | -0.56 (-5.27%) | 1,176,200 |
1 Aug 2023 | USD | 10.44 | 10.655 | 10.15 | 10.62 | 10.62 | +0.25 (+2.41%) | 868,000 |
31 Jul 2023 | USD | 9.92 | 10.449 | 9.9 | 10.37 | 10.37 | +0.51 (+5.17%) | 897,300 |
28 Jul 2023 | USD | 9.59 | 9.99 | 9.51 | 9.86 | 9.86 | +0.35 (+3.68%) | 1,100,300 |
27 Jul 2023 | USD | 9.5 | 9.63 | 9.33 | 9.51 | 9.51 | +0.01 (+0.11%) | 1,110,500 |
26 Jul 2023 | USD | 9.51 | 9.6 | 9.395 | 9.5 | 9.5 | -0.01 (-0.11%) | 581,000 |
25 Jul 2023 | USD | 9.7 | 9.85 | 9.47 | 9.51 | 9.51 | -0.22 (-2.26%) | 620,000 |
24 Jul 2023 | USD | 10 | 10.03 | 9.645 | 9.73 | 9.73 | -0.29 (-2.89%) | 846,200 |