Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 9.59 | 9.78 | 9.44 | 9.7 | 9.7 | +0.15 (+1.57%) | 498,700 |
6 Sep 2023 | USD | 9.55 | 9.58 | 9.3 | 9.55 | 9.55 | +0.03 (+0.32%) | 657,100 |
5 Sep 2023 | USD | 9.79 | 9.84 | 9.51 | 9.52 | 9.52 | -0.29 (-2.96%) | 495,400 |
1 Sep 2023 | USD | 9.55 | 9.845 | 9.55 | 9.81 | 9.81 | +0.29 (+3.05%) | 372,300 |
31 Aug 2023 | USD | 9.78 | 9.805 | 9.5 | 9.52 | 9.52 | -0.26 (-2.66%) | 297,000 |
30 Aug 2023 | USD | 9.75 | 9.885 | 9.72 | 9.78 | 9.78 | +0.03 (+0.31%) | 245,000 |
29 Aug 2023 | USD | 9.6 | 9.86 | 9.545 | 9.75 | 9.75 | +0.14 (+1.46%) | 274,700 |
28 Aug 2023 | USD | 9.45 | 9.635 | 9.12 | 9.61 | 9.61 | +0.16 (+1.69%) | 229,200 |
25 Aug 2023 | USD | 9.48 | 9.54 | 9.39 | 9.45 | 9.45 | -0.01 (-0.11%) | 267,700 |
24 Aug 2023 | USD | 9.54 | 9.595 | 9.435 | 9.46 | 9.46 | -0.12 (-1.25%) | 310,200 |
23 Aug 2023 | USD | 9.52 | 9.645 | 9.48 | 9.58 | 9.58 | +0.14 (+1.48%) | 572,800 |
22 Aug 2023 | USD | 9.47 | 9.54 | 9.28 | 9.44 | 9.44 | -0.06 (-0.63%) | 388,100 |
21 Aug 2023 | USD | 9.67 | 9.7 | 9.355 | 9.5 | 9.5 | -0.2 (-2.06%) | 486,200 |
18 Aug 2023 | USD | 9.6 | 9.815 | 9.56 | 9.7 | 9.7 | +0.07 (+0.73%) | 324,100 |
17 Aug 2023 | USD | 9.75 | 9.81 | 9.59 | 9.63 | 9.63 | -0.12 (-1.23%) | 435,900 |
16 Aug 2023 | USD | 10.11 | 10.171 | 9.75 | 9.75 | 9.75 | -0.39 (-3.85%) | 485,800 |
15 Aug 2023 | USD | 10.06 | 10.16 | 9.99 | 10.14 | 10.14 | +0.07 (+0.70%) | 365,500 |
14 Aug 2023 | USD | 9.94 | 10.165 | 9.89 | 10.07 | 10.07 | +0.1 (+1.00%) | 499,700 |
11 Aug 2023 | USD | 9.99 | 10.12 | 9.952 | 9.97 | 9.97 | -0.05 (-0.50%) | 314,600 |
10 Aug 2023 | USD | 10.2 | 10.38 | 10.02 | 10.02 | 10.02 | -0.18 (-1.76%) | 408,300 |
9 Aug 2023 | USD | 9.72 | 10.22 | 9.72 | 10.2 | 10.2 | +0.46 (+4.72%) | 443,300 |
8 Aug 2023 | USD | 10.12 | 10.33 | 9.66 | 9.74 | 9.74 | -0.09 (-0.92%) | 585,300 |
7 Aug 2023 | USD | 9.98 | 10.06 | 9.73 | 9.83 | 9.83 | -0.12 (-1.21%) | 370,300 |
4 Aug 2023 | USD | 9.9 | 10.12 | 9.9 | 9.95 | 9.95 | +0.03 (+0.30%) | 291,200 |
3 Aug 2023 | USD | 9.67 | 9.96 | 9.66 | 9.92 | 9.92 | +0.22 (+2.27%) | 237,000 |
2 Aug 2023 | USD | 9.8 | 9.9 | 9.68 | 9.7 | 9.7 | -0.19 (-1.92%) | 250,600 |
1 Aug 2023 | USD | 9.89 | 9.99 | 9.86 | 9.89 | 9.89 | 0.0 (0.0%) | 274,300 |
31 Jul 2023 | USD | 9.8 | 9.91 | 9.75 | 9.89 | 9.89 | +0.11 (+1.12%) | 243,200 |
28 Jul 2023 | USD | 9.68 | 9.78 | 9.585 | 9.78 | 9.78 | +0.16 (+1.66%) | 384,700 |
27 Jul 2023 | USD | 9.61 | 9.64 | 9.425 | 9.62 | 9.62 | +0.02 (+0.21%) | 367,700 |