Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | USD | 6.89 | 6.96 | 6.48 | 6.625 | 6.625 | -0.335 (-4.81%) | 573,000 |
6 Oct 2023 | USD | 6.6 | 7.09 | 6.53 | 6.96 | 6.96 | +0.23 (+3.42%) | 952,200 |
5 Oct 2023 | USD | 6.12 | 6.9 | 6.12 | 6.73 | 6.73 | +0.7 (+11.61%) | 1,751,900 |
4 Oct 2023 | USD | 6.32 | 6.33 | 5.95 | 6.03 | 6.03 | -0.3 (-4.74%) | 962,600 |
3 Oct 2023 | USD | 6.13 | 6.36 | 5.985 | 6.33 | 6.33 | +0.15 (+2.43%) | 1,151,000 |
2 Oct 2023 | USD | 6.72 | 6.74 | 6.17 | 6.18 | 6.18 | -0.53 (-7.90%) | 1,212,400 |
29 Sep 2023 | USD | 6.81 | 6.95 | 6.64 | 6.71 | 6.71 | -0.08 (-1.18%) | 862,000 |
28 Sep 2023 | USD | 6.91 | 6.93 | 6.67 | 6.79 | 6.79 | -0.11 (-1.59%) | 563,600 |
27 Sep 2023 | USD | 6.94 | 7.1 | 6.81 | 6.9 | 6.9 | -0.03 (-0.43%) | 531,400 |
26 Sep 2023 | USD | 6.87 | 7.29 | 6.85 | 6.93 | 6.93 | +0.08 (+1.17%) | 758,900 |
25 Sep 2023 | USD | 7.06 | 7.15 | 6.8 | 6.85 | 6.85 | -0.24 (-3.39%) | 880,700 |
22 Sep 2023 | USD | 7.08 | 7.18 | 7.005 | 7.09 | 7.09 | 0.0 (0.0%) | 733,400 |
21 Sep 2023 | USD | 7.45 | 7.45 | 7.07 | 7.09 | 7.09 | -0.38 (-5.09%) | 803,500 |
20 Sep 2023 | USD | 7.62 | 7.835 | 7.45 | 7.47 | 7.47 | -0.14 (-1.84%) | 759,300 |
19 Sep 2023 | USD | 7.33 | 7.765 | 7.282 | 7.61 | 7.61 | +0.26 (+3.54%) | 831,200 |
18 Sep 2023 | USD | 7.94 | 7.94 | 7.345 | 7.35 | 7.35 | -0.57 (-7.20%) | 1,559,100 |
15 Sep 2023 | USD | 7.59 | 8 | 7.55 | 7.92 | 7.92 | +0.26 (+3.39%) | 9,608,400 |
14 Sep 2023 | USD | 7.76 | 7.89 | 7.62 | 7.66 | 7.66 | -0.03 (-0.39%) | 1,066,400 |
13 Sep 2023 | USD | 7.51 | 7.82 | 7.46 | 7.69 | 7.69 | +0.15 (+1.99%) | 1,470,700 |
12 Sep 2023 | USD | 7.88 | 7.895 | 7.53 | 7.54 | 7.54 | -0.34 (-4.31%) | 2,050,300 |
11 Sep 2023 | USD | 8 | 8.06 | 7.81 | 7.88 | 7.88 | -0.05 (-0.63%) | 1,342,800 |
8 Sep 2023 | USD | 7.73 | 8.13 | 7.55 | 7.93 | 7.93 | +0.18 (+2.32%) | 1,369,300 |
7 Sep 2023 | USD | 7.72 | 7.84 | 7.55 | 7.75 | 7.75 | -0.11 (-1.40%) | 1,525,600 |
6 Sep 2023 | USD | 7.92 | 7.993 | 7.685 | 7.86 | 7.86 | 0.0 (0.0%) | 1,638,600 |
5 Sep 2023 | USD | 8.52 | 8.52 | 7.4 | 7.86 | 7.86 | -0.86 (-9.86%) | 4,148,400 |
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 |