Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 8.54 | 8.675 | 8.08 | 8.18 | 8.18 | -0.19 (-2.27%) | 1,519,900 |
26 Jul 2023 | USD | 8.06 | 8.45 | 8.06 | 8.37 | 8.37 | +0.28 (+3.46%) | 962,700 |
25 Jul 2023 | USD | 7.99 | 8.15 | 7.895 | 8.09 | 8.09 | +0.13 (+1.63%) | 920,100 |
24 Jul 2023 | USD | 7.97 | 8.03 | 7.745 | 7.96 | 7.96 | -0.05 (-0.62%) | 1,279,300 |
21 Jul 2023 | USD | 8.02 | 8.127 | 7.84 | 8.01 | 8.01 | +0.08 (+1.01%) | 953,300 |
20 Jul 2023 | USD | 8.49 | 8.49 | 7.92 | 7.93 | 7.93 | -0.63 (-7.36%) | 1,094,100 |
19 Jul 2023 | USD | 8.75 | 8.83 | 8.411 | 8.56 | 8.56 | -0.15 (-1.72%) | 912,200 |
18 Jul 2023 | USD | 8.51 | 8.758 | 8.51 | 8.71 | 8.71 | +0.16 (+1.87%) | 896,700 |
17 Jul 2023 | USD | 8.32 | 8.63 | 8.19 | 8.55 | 8.55 | +0.18 (+2.15%) | 1,365,200 |
14 Jul 2023 | USD | 8.57 | 8.57 | 8.26 | 8.37 | 8.37 | -0.18 (-2.11%) | 905,000 |
13 Jul 2023 | USD | 8.7 | 8.79 | 8.5 | 8.55 | 8.55 | -0.14 (-1.61%) | 1,081,300 |
12 Jul 2023 | USD | 8.89 | 8.955 | 8.58 | 8.69 | 8.69 | 0.0 (0.0%) | 1,329,000 |
11 Jul 2023 | USD | 8.78 | 8.85 | 8.59 | 8.69 | 8.69 | -0.09 (-1.03%) | 1,605,500 |
10 Jul 2023 | USD | 8.21 | 8.78 | 8.15 | 8.78 | 8.78 | +0.55 (+6.68%) | 1,369,900 |
7 Jul 2023 | USD | 8.18 | 8.39 | 8.1 | 8.23 | 8.23 | +0.08 (+0.98%) | 1,158,200 |
6 Jul 2023 | USD | 8.15 | 8.179 | 7.89 | 8.15 | 8.15 | -0.09 (-1.09%) | 1,480,200 |
5 Jul 2023 | USD | 8.36 | 8.415 | 8.14 | 8.24 | 8.24 | -0.25 (-2.94%) | 1,118,000 |
3 Jul 2023 | USD | 8.37 | 8.52 | 8.34 | 8.49 | 8.49 | +0.12 (+1.43%) | 360,100 |
30 Jun 2023 | USD | 8.53 | 8.56 | 8.295 | 8.37 | 8.37 | -0.07 (-0.83%) | 849,500 |
29 Jun 2023 | USD | 8.12 | 8.47 | 8.08 | 8.44 | 8.44 | +0.34 (+4.20%) | 1,516,700 |
28 Jun 2023 | USD | 8.06 | 8.15 | 7.86 | 8.1 | 8.1 | -0.05 (-0.61%) | 955,600 |
27 Jun 2023 | USD | 7.96 | 8.2 | 7.89 | 8.15 | 8.15 | +0.2 (+2.52%) | 946,700 |
26 Jun 2023 | USD | 7.75 | 8.145 | 7.75 | 7.95 | 7.95 | +0.18 (+2.32%) | 999,700 |
23 Jun 2023 | USD | 7.94 | 8.1 | 7.69 | 7.77 | 7.77 | -0.34 (-4.19%) | 2,841,200 |
22 Jun 2023 | USD | 7.96 | 8.14 | 7.595 | 8.11 | 8.11 | +0.13 (+1.63%) | 1,976,200 |
21 Jun 2023 | USD | 7.7 | 8.05 | 7.27 | 7.98 | 7.98 | -0.72 (-8.28%) | 5,154,300 |
20 Jun 2023 | USD | 8.75 | 8.82 | 8.5 | 8.7 | 8.7 | -0.17 (-1.92%) | 1,458,700 |
16 Jun 2023 | USD | 9.21 | 9.21 | 8.755 | 8.87 | 8.87 | -0.23 (-2.53%) | 1,841,100 |
15 Jun 2023 | USD | 9.09 | 9.15 | 8.83 | 9.1 | 9.1 | -0.07 (-0.76%) | 1,861,000 |
14 Jun 2023 | USD | 9.65 | 9.73 | 9.11 | 9.17 | 9.17 | -0.34 (-3.58%) | 1,333,000 |