Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2023 | USD | 9.11 | 9.27 | 9.04 | 9.24 | 9.24 | +0.14 (+1.54%) | 461,700 |
17 Jul 2023 | USD | 8.91 | 9.13 | 8.9 | 9.1 | 9.1 | +0.21 (+2.36%) | 590,800 |
14 Jul 2023 | USD | 8.74 | 8.9 | 8.66 | 8.89 | 8.89 | +0.14 (+1.60%) | 317,000 |
13 Jul 2023 | USD | 8.66 | 8.8 | 8.64 | 8.75 | 8.75 | +0.1 (+1.16%) | 263,400 |
12 Jul 2023 | USD | 8.72 | 8.73 | 8.62 | 8.65 | 8.65 | +0.05 (+0.58%) | 262,800 |
11 Jul 2023 | USD | 8.58 | 8.63 | 8.47 | 8.6 | 8.6 | +0.02 (+0.23%) | 322,900 |
10 Jul 2023 | USD | 8.68 | 8.73 | 8.51 | 8.58 | 8.58 | -0.14 (-1.61%) | 429,200 |
7 Jul 2023 | USD | 8.69 | 8.82 | 8.63 | 8.72 | 8.72 | +0.03 (+0.35%) | 445,900 |
6 Jul 2023 | USD | 8.72 | 8.83 | 8.62 | 8.69 | 8.69 | -0.11 (-1.25%) | 444,300 |
5 Jul 2023 | USD | 8.97 | 8.97 | 8.75 | 8.8 | 8.8 | -0.27 (-2.98%) | 601,800 |
3 Jul 2023 | USD | 9 | 9.1 | 8.96 | 9.07 | 9.07 | +0.04 (+0.44%) | 168,900 |
30 Jun 2023 | USD | 9.06 | 9.1 | 8.93 | 9.03 | 9.03 | +0.08 (+0.89%) | 381,100 |
29 Jun 2023 | USD | 8.89 | 9.04 | 8.87 | 8.95 | 8.95 | +0.09 (+1.02%) | 331,600 |
28 Jun 2023 | USD | 8.85 | 8.9 | 8.69 | 8.86 | 8.86 | -0.02 (-0.23%) | 365,600 |
27 Jun 2023 | USD | 8.94 | 9.03 | 8.87 | 8.88 | 8.88 | +0.13 (+1.49%) | 561,800 |
26 Jun 2023 | USD | 8.95 | 9 | 8.74 | 8.75 | 8.75 | -0.23 (-2.56%) | 372,600 |
23 Jun 2023 | USD | 8.71 | 9.03 | 8.7 | 8.98 | 8.98 | +0.15 (+1.70%) | 1,071,700 |
22 Jun 2023 | USD | 9.25 | 9.25 | 8.75 | 8.83 | 8.83 | -0.45 (-4.85%) | 771,900 |
21 Jun 2023 | USD | 9.41 | 9.48 | 9.26 | 9.28 | 9.28 | -0.18 (-1.90%) | 436,200 |
20 Jun 2023 | USD | 9.69 | 9.7 | 9.46 | 9.46 | 9.46 | -0.24 (-2.47%) | 330,700 |
16 Jun 2023 | USD | 9.61 | 9.8 | 9.49 | 9.7 | 9.7 | +0.31 (+3.30%) | 2,077,700 |
15 Jun 2023 | USD | 9.54 | 9.58 | 9.34 | 9.39 | 9.39 | -0.2 (-2.09%) | 453,500 |
14 Jun 2023 | USD | 9.62 | 9.78 | 9.56 | 9.59 | 9.59 | -0.03 (-0.31%) | 406,500 |
13 Jun 2023 | USD | 9.4 | 9.71 | 9.4 | 9.62 | 9.62 | +0.21 (+2.23%) | 478,100 |
12 Jun 2023 | USD | 9.2 | 9.46 | 9.17 | 9.41 | 9.41 | +0.25 (+2.73%) | 505,400 |
9 Jun 2023 | USD | 9.24 | 9.31 | 9.03 | 9.16 | 9.16 | -0.08 (-0.87%) | 698,800 |
8 Jun 2023 | USD | 9.23 | 9.32 | 9.18 | 9.24 | 9.24 | +0.02 (+0.22%) | 530,100 |
7 Jun 2023 | USD | 9.41 | 9.47 | 9.22 | 9.22 | 9.22 | -0.11 (-1.18%) | 831,300 |
6 Jun 2023 | USD | 9.05 | 9.35 | 9.03 | 9.33 | 9.33 | +0.26 (+2.87%) | 746,000 |
5 Jun 2023 | USD | 9.26 | 9.39 | 8.98 | 9.07 | 9.07 | -0.36 (-3.82%) | 480,800 |