Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 9.32 | 9.47 | 9.26 | 9.45 | 9.45 | +0.16 (+1.72%) | 372,400 |
30 Aug 2023 | USD | 9.04 | 9.32 | 8.98 | 9.29 | 9.29 | +0.23 (+2.54%) | 232,000 |
29 Aug 2023 | USD | 8.93 | 9.07 | 8.87 | 9.06 | 9.06 | +0.1 (+1.12%) | 97,400 |
28 Aug 2023 | USD | 8.99 | 9.12 | 8.88 | 8.96 | 8.96 | -0.01 (-0.11%) | 129,500 |
25 Aug 2023 | USD | 8.95 | 9.01 | 8.85 | 8.97 | 8.97 | +0.08 (+0.90%) | 150,400 |
24 Aug 2023 | USD | 9.08 | 9.08 | 8.785 | 8.89 | 8.89 | -0.21 (-2.31%) | 138,700 |
23 Aug 2023 | USD | 8.9 | 9.13 | 8.85 | 9.1 | 9.1 | +0.2 (+2.25%) | 174,600 |
22 Aug 2023 | USD | 8.87 | 9 | 8.69 | 8.9 | 8.9 | +0.11 (+1.25%) | 318,200 |
21 Aug 2023 | USD | 8.5 | 8.85 | 8.3 | 8.79 | 8.79 | +0.27 (+3.17%) | 380,300 |
18 Aug 2023 | USD | 8.88 | 8.99 | 8.46 | 8.52 | 8.52 | -0.46 (-5.12%) | 357,100 |
17 Aug 2023 | USD | 9.25 | 9.25 | 8.93 | 8.98 | 8.98 | -0.28 (-3.02%) | 173,300 |
16 Aug 2023 | USD | 9.12 | 9.395 | 9.12 | 9.26 | 9.26 | +0.08 (+0.87%) | 227,800 |
15 Aug 2023 | USD | 9.3 | 9.36 | 9.14 | 9.18 | 9.18 | -0.16 (-1.71%) | 183,900 |
14 Aug 2023 | USD | 9.36 | 9.475 | 9.285 | 9.34 | 9.34 | -0.07 (-0.74%) | 121,800 |
11 Aug 2023 | USD | 9.32 | 9.51 | 9.25 | 9.41 | 9.41 | +0.03 (+0.32%) | 175,800 |
10 Aug 2023 | USD | 9.39 | 9.43 | 9.23 | 9.38 | 9.38 | +0.09 (+0.97%) | 221,700 |
9 Aug 2023 | USD | 9.72 | 9.72 | 9.21 | 9.29 | 9.29 | -0.48 (-4.91%) | 216,900 |
8 Aug 2023 | USD | 9.54 | 9.82 | 9.33 | 9.77 | 9.77 | +0.09 (+0.93%) | 364,900 |
7 Aug 2023 | USD | 10.75 | 11.01 | 9.64 | 9.68 | 9.68 | -0.79 (-7.55%) | 345,600 |
4 Aug 2023 | USD | 9.88 | 10.51 | 9.21 | 10.47 | 10.47 | +0.29 (+2.85%) | 617,600 |
3 Aug 2023 | USD | 10.13 | 10.24 | 9.98 | 10.18 | 10.18 | 0.0 (0.0%) | 192,400 |
2 Aug 2023 | USD | 10.51 | 10.51 | 10.11 | 10.18 | 10.18 | -0.45 (-4.23%) | 196,500 |
1 Aug 2023 | USD | 10.55 | 10.69 | 10.34 | 10.63 | 10.63 | +0.02 (+0.19%) | 164,900 |
31 Jul 2023 | USD | 10.5 | 10.75 | 10.47 | 10.61 | 10.61 | +0.14 (+1.34%) | 172,400 |
28 Jul 2023 | USD | 10.21 | 10.53 | 10.21 | 10.47 | 10.47 | +0.35 (+3.46%) | 122,700 |
27 Jul 2023 | USD | 10.41 | 10.518 | 10.03 | 10.12 | 10.12 | -0.23 (-2.22%) | 192,500 |
26 Jul 2023 | USD | 9.92 | 10.36 | 9.9 | 10.35 | 10.35 | +0.39 (+3.92%) | 191,900 |
25 Jul 2023 | USD | 9.96 | 10.14 | 9.8751 | 9.96 | 9.96 | -0.03 (-0.30%) | 133,752 |
24 Jul 2023 | USD | 10.06 | 10.18 | 9.88 | 9.99 | 9.99 | -0.05 (-0.50%) | 148,338 |
21 Jul 2023 | USD | 10 | 10.05 | 9.89 | 10.04 | 10.04 | +0.16 (+1.62%) | 158,900 |