Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 9.56 | 9.76 | 9.48 | 9.49 | 9.49 | -0.11 (-1.15%) | 244,800 |
25 Jul 2023 | USD | 9.64 | 9.652 | 9.5 | 9.6 | 9.6 | -0.02 (-0.21%) | 122,900 |
24 Jul 2023 | USD | 9.55 | 9.75 | 9.535 | 9.62 | 9.62 | +0.12 (+1.26%) | 147,000 |
21 Jul 2023 | USD | 9.57 | 9.665 | 9.45 | 9.5 | 9.5 | -0.02 (-0.21%) | 140,200 |
20 Jul 2023 | USD | 9.64 | 9.651 | 9.47 | 9.52 | 9.52 | 0.0 (0.0%) | 134,400 |
19 Jul 2023 | USD | 9.45 | 9.632 | 9.43 | 9.52 | 9.52 | +0.14 (+1.49%) | 108,500 |
18 Jul 2023 | USD | 9.3 | 9.5 | 9.21 | 9.38 | 9.38 | +0.16 (+1.74%) | 123,000 |
17 Jul 2023 | USD | 9.1 | 9.32 | 9.1 | 9.22 | 9.22 | +0.08 (+0.88%) | 118,400 |
14 Jul 2023 | USD | 9.22 | 9.27 | 9.03 | 9.14 | 9.14 | -0.03 (-0.33%) | 102,900 |
13 Jul 2023 | USD | 9.09 | 9.23 | 9 | 9.17 | 9.17 | +0.12 (+1.33%) | 123,200 |
12 Jul 2023 | USD | 9.13 | 9.13 | 8.95 | 9.05 | 9.05 | +0.12 (+1.34%) | 128,000 |
11 Jul 2023 | USD | 8.9 | 8.995 | 8.8 | 8.93 | 8.93 | +0.11 (+1.25%) | 87,200 |
10 Jul 2023 | USD | 8.84 | 8.93 | 8.75 | 8.82 | 8.82 | +0.02 (+0.23%) | 151,100 |
7 Jul 2023 | USD | 8.19 | 8.84 | 8.19 | 8.8 | 8.8 | +0.63 (+7.71%) | 273,300 |
6 Jul 2023 | USD | 8.2 | 8.27 | 7.93 | 8.17 | 8.17 | -0.1 (-1.21%) | 158,600 |
5 Jul 2023 | USD | 8.46 | 8.46 | 8.25 | 8.27 | 8.27 | -0.17 (-2.01%) | 144,500 |
3 Jul 2023 | USD | 8.38 | 8.49 | 8.341 | 8.44 | 8.44 | +0.11 (+1.32%) | 51,300 |
30 Jun 2023 | USD | 8.41 | 8.45 | 8.28 | 8.33 | 8.33 | -0.01 (-0.12%) | 127,700 |
29 Jun 2023 | USD | 8.14 | 8.35 | 8.106 | 8.34 | 8.34 | +0.3 (+3.73%) | 116,700 |
28 Jun 2023 | USD | 8.14 | 8.14 | 7.965 | 8.04 | 8.04 | -0.1 (-1.23%) | 125,300 |
27 Jun 2023 | USD | 8.01 | 8.165 | 8 | 8.14 | 8.14 | +0.09 (+1.12%) | 188,200 |
26 Jun 2023 | USD | 7.85 | 8.17 | 7.85 | 8.05 | 8.05 | +0.17 (+2.16%) | 167,100 |
23 Jun 2023 | USD | 7.98 | 8.025 | 7.85 | 7.88 | 7.88 | -0.27 (-3.31%) | 1,262,500 |
22 Jun 2023 | USD | 7.95 | 8.235 | 7.82 | 8.15 | 8.15 | +0.09 (+1.12%) | 286,100 |
21 Jun 2023 | USD | 8.13 | 8.27 | 8.06 | 8.06 | 8.06 | -0.12 (-1.47%) | 170,400 |
20 Jun 2023 | USD | 8.16 | 8.31 | 7.97 | 8.18 | 8.18 | -0.1 (-1.21%) | 129,800 |
16 Jun 2023 | USD | 8.57 | 8.59 | 8.19 | 8.28 | 8.28 | -0.22 (-2.59%) | 288,900 |
15 Jun 2023 | USD | 8.31 | 8.54 | 8.31 | 8.5 | 8.5 | +0.19 (+2.29%) | 247,900 |
14 Jun 2023 | USD | 8.55 | 8.66 | 8.28 | 8.31 | 8.31 | -0.17 (-2.00%) | 238,300 |
13 Jun 2023 | USD | 8.26 | 8.663 | 8.26 | 8.48 | 8.48 | +0.26 (+3.16%) | 231,500 |