Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 7.77 | 8.05 | 7.7 | 7.9 | 7.9 | +0.08 (+1.02%) | 273,300 |
4 Oct 2023 | USD | 7.49 | 7.96 | 7.23 | 7.82 | 7.82 | +0.3 (+3.99%) | 374,900 |
3 Oct 2023 | USD | 7.78 | 7.79 | 7.22 | 7.52 | 7.52 | -0.44 (-5.53%) | 512,300 |
2 Oct 2023 | USD | 8.04 | 8.13 | 7.85 | 7.96 | 7.96 | -0.08 (-1.00%) | 253,000 |
29 Sep 2023 | USD | 8.45 | 8.54 | 8.01 | 8.04 | 8.04 | -0.15 (-1.83%) | 188,300 |
28 Sep 2023 | USD | 7.98 | 8.32 | 7.93 | 8.19 | 8.19 | +0.17 (+2.12%) | 235,200 |
27 Sep 2023 | USD | 8.11 | 8.16 | 7.86 | 8.02 | 8.02 | +0.01 (+0.12%) | 299,300 |
26 Sep 2023 | USD | 8.17 | 8.28 | 7.93 | 8.01 | 8.01 | -0.2 (-2.44%) | 363,200 |
25 Sep 2023 | USD | 8.22 | 8.32 | 8.04 | 8.21 | 8.21 | -0.04 (-0.48%) | 242,000 |
22 Sep 2023 | USD | 8.51 | 8.7 | 8.24 | 8.25 | 8.25 | -0.31 (-3.62%) | 244,000 |
21 Sep 2023 | USD | 8.83 | 8.88 | 8.5 | 8.56 | 8.56 | -0.26 (-2.95%) | 270,700 |
20 Sep 2023 | USD | 8.41 | 9.03 | 8.39 | 8.82 | 8.82 | +0.4 (+4.75%) | 410,500 |
19 Sep 2023 | USD | 8.86 | 8.95 | 8.31 | 8.42 | 8.42 | -0.48 (-5.39%) | 427,100 |
18 Sep 2023 | USD | 9.92 | 9.92 | 8.89 | 8.9 | 8.9 | -1.04 (-10.46%) | 504,400 |
15 Sep 2023 | USD | 10.17 | 10.22 | 9.83 | 9.94 | 9.94 | -0.26 (-2.55%) | 436,000 |
14 Sep 2023 | USD | 10.43 | 10.44 | 10.08 | 10.2 | 10.2 | -0.17 (-1.64%) | 188,800 |
13 Sep 2023 | USD | 10.28 | 10.45 | 10.17 | 10.37 | 10.37 | +0.06 (+0.58%) | 276,100 |
12 Sep 2023 | USD | 10.58 | 10.58 | 10.2 | 10.31 | 10.31 | -0.26 (-2.46%) | 246,400 |
11 Sep 2023 | USD | 10.47 | 10.64 | 10.14 | 10.57 | 10.57 | +0.1 (+0.96%) | 293,900 |
8 Sep 2023 | USD | 10.41 | 10.51 | 10.05 | 10.47 | 10.47 | +0.42 (+4.18%) | 340,300 |
7 Sep 2023 | USD | 10.13 | 10.18 | 9.84 | 10.05 | 10.05 | -0.15 (-1.47%) | 323,000 |
6 Sep 2023 | USD | 10.22 | 10.43 | 10 | 10.2 | 10.2 | -0.02 (-0.20%) | 381,900 |
5 Sep 2023 | USD | 10.38 | 10.38 | 9.98 | 10.22 | 10.22 | -0.2 (-1.92%) | 402,200 |
1 Sep 2023 | USD | 10.55 | 11.09 | 10.34 | 10.42 | 10.42 | +0.05 (+0.48%) | 432,900 |
31 Aug 2023 | USD | 10.39 | 10.44 | 10.3 | 10.37 | 10.37 | +0.05 (+0.48%) | 441,500 |
30 Aug 2023 | USD | 10.25 | 10.5 | 10.16 | 10.32 | 10.32 | 0.0 (0.0%) | 272,200 |
29 Aug 2023 | USD | 10.29 | 10.51 | 10.22 | 10.32 | 10.32 | +0.02 (+0.19%) | 225,800 |
28 Aug 2023 | USD | 10.64 | 10.88 | 10.26 | 10.3 | 10.3 | -0.28 (-2.65%) | 334,500 |
25 Aug 2023 | USD | 10.77 | 11.15 | 10.44 | 10.58 | 10.58 | +0.16 (+1.54%) | 526,300 |
24 Aug 2023 | USD | 10.36 | 10.58 | 10.19 | 10.42 | 10.42 | -0.03 (-0.29%) | 494,000 |