Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 7.51 | 8.06 | 7.5 | 7.64 | 7.64 | +0.14 (+1.87%) | 588,300 |
19 Oct 2023 | USD | 7.87 | 7.98 | 6.48 | 7.5 | 7.5 | -0.02 (-0.27%) | 2,735,600 |
18 Oct 2023 | USD | 8.58 | 8.77 | 7.45 | 7.52 | 7.52 | -1.18 (-13.56%) | 921,900 |
17 Oct 2023 | USD | 8.72 | 8.78 | 8.1 | 8.7 | 8.7 | +0.44 (+5.33%) | 909,900 |
16 Oct 2023 | USD | 7.8 | 8.47 | 7.77 | 8.26 | 8.26 | +0.42 (+5.36%) | 1,027,700 |
13 Oct 2023 | USD | 8.19 | 8.19 | 7.16 | 7.84 | 7.84 | -0.22 (-2.73%) | 1,012,900 |
12 Oct 2023 | USD | 7.73 | 9.24 | 7.45 | 8.06 | 8.06 | +1.21 (+17.66%) | 4,499,900 |
11 Oct 2023 | USD | 7.16 | 7.35 | 6.6 | 6.85 | 6.85 | -0.275 (-3.86%) | 246,600 |
10 Oct 2023 | USD | 7.2 | 7.26 | 6.87 | 7.125 | 7.125 | -0.095 (-1.32%) | 333,400 |
9 Oct 2023 | USD | 7.25 | 7.52 | 7.01 | 7.22 | 7.22 | -0.15 (-2.04%) | 273,500 |
6 Oct 2023 | USD | 7.31 | 8.58 | 7.26 | 7.37 | 7.37 | +0.09 (+1.24%) | 563,200 |
5 Oct 2023 | USD | 6.72 | 7.32 | 6.3 | 7.28 | 7.28 | +0.51 (+7.53%) | 272,800 |
4 Oct 2023 | USD | 6.66 | 6.8 | 6.55 | 6.77 | 6.77 | +0.12 (+1.80%) | 235,000 |
3 Oct 2023 | USD | 6.44 | 6.68 | 6.225 | 6.65 | 6.65 | +0.13 (+1.99%) | 246,100 |
2 Oct 2023 | USD | 7.05 | 7.1 | 6.34 | 6.52 | 6.52 | -0.58 (-8.17%) | 319,300 |
29 Sep 2023 | USD | 7.21 | 7.34 | 7.06 | 7.1 | 7.1 | -0.19 (-2.61%) | 319,400 |
28 Sep 2023 | USD | 7.11 | 7.34 | 6.95 | 7.29 | 7.29 | +0.18 (+2.53%) | 242,500 |
27 Sep 2023 | USD | 6.76 | 7.21 | 6.76 | 7.11 | 7.11 | +0.32 (+4.71%) | 330,200 |
26 Sep 2023 | USD | 6.45 | 6.92 | 6.45 | 6.79 | 6.79 | +0.35 (+5.43%) | 488,300 |
25 Sep 2023 | USD | 6.33 | 6.5 | 6.18 | 6.44 | 6.44 | +0.08 (+1.26%) | 251,800 |
22 Sep 2023 | USD | 6.32 | 6.39 | 6.03 | 6.36 | 6.36 | +0.05 (+0.79%) | 254,400 |
21 Sep 2023 | USD | 6.86 | 7 | 6.22 | 6.31 | 6.31 | -0.65 (-9.34%) | 309,700 |
20 Sep 2023 | USD | 7 | 7.39 | 6.9 | 6.96 | 6.96 | +0.05 (+0.72%) | 360,800 |
19 Sep 2023 | USD | 6.25 | 7.15 | 6.125 | 6.91 | 6.91 | +0.67 (+10.74%) | 403,300 |
18 Sep 2023 | USD | 6.34 | 6.37 | 5.94 | 6.24 | 6.24 | -0.16 (-2.50%) | 249,200 |
15 Sep 2023 | USD | 6.25 | 6.49 | 6.2 | 6.4 | 6.4 | +0.16 (+2.56%) | 2,066,100 |
14 Sep 2023 | USD | 6.09 | 6.31 | 6.02 | 6.24 | 6.24 | +0.15 (+2.46%) | 187,400 |
13 Sep 2023 | USD | 6.21 | 6.32 | 6.06 | 6.09 | 6.09 | -0.11 (-1.77%) | 181,500 |
12 Sep 2023 | USD | 6.09 | 6.38 | 6.08 | 6.2 | 6.2 | +0.04 (+0.65%) | 138,100 |
11 Sep 2023 | USD | 6.2 | 6.28 | 6.09 | 6.16 | 6.16 | +0.01 (+0.16%) | 128,500 |