Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 9.52 | 9.635 | 9.39 | 9.6 | 9.6 | +0.06 (+0.63%) | 355,100 |
25 Jul 2023 | USD | 9.49 | 9.72 | 9.49 | 9.54 | 9.54 | -0.12 (-1.24%) | 235,500 |
24 Jul 2023 | USD | 9.63 | 9.71 | 9.515 | 9.66 | 9.66 | +0.02 (+0.21%) | 355,400 |
21 Jul 2023 | USD | 9.68 | 9.78 | 9.64 | 9.64 | 9.64 | -0.01 (-0.10%) | 291,800 |
20 Jul 2023 | USD | 9.73 | 9.79 | 9.62 | 9.65 | 9.65 | -0.01 (-0.10%) | 300,800 |
19 Jul 2023 | USD | 9.97 | 9.97 | 9.65 | 9.66 | 9.66 | +0.01 (+0.10%) | 281,600 |
18 Jul 2023 | USD | 9.62 | 9.72 | 9.52 | 9.65 | 9.65 | +0.03 (+0.31%) | 486,800 |
17 Jul 2023 | USD | 9.78 | 9.84 | 9.62 | 9.62 | 9.62 | -0.17 (-1.74%) | 409,200 |
14 Jul 2023 | USD | 9.84 | 9.9 | 9.71 | 9.79 | 9.79 | -0.06 (-0.61%) | 346,800 |
13 Jul 2023 | USD | 9.96 | 9.98 | 9.745 | 9.85 | 9.85 | -0.07 (-0.71%) | 355,900 |
12 Jul 2023 | USD | 10.2 | 10.23 | 9.9 | 9.92 | 9.92 | -0.19 (-1.88%) | 456,400 |
11 Jul 2023 | USD | 9.95 | 10.2 | 9.95 | 10.11 | 10.11 | +0.04 (+0.40%) | 647,900 |
10 Jul 2023 | USD | 10.22 | 10.26 | 10.005 | 10.07 | 10.07 | -0.14 (-1.37%) | 431,800 |
7 Jul 2023 | USD | 10.26 | 10.4 | 10.185 | 10.21 | 10.21 | -0.06 (-0.58%) | 464,900 |
6 Jul 2023 | USD | 10.3 | 10.32 | 10.13 | 10.27 | 10.27 | -0.11 (-1.06%) | 376,600 |
5 Jul 2023 | USD | 10.39 | 10.465 | 10.28 | 10.38 | 10.38 | -0.06 (-0.57%) | 324,100 |
3 Jul 2023 | USD | 10.3 | 10.59 | 10.26 | 10.44 | 10.44 | +0.09 (+0.87%) | 320,900 |
30 Jun 2023 | USD | 10.37 | 10.49 | 10.26 | 10.35 | 10.35 | +0.05 (+0.49%) | 302,700 |
29 Jun 2023 | USD | 10.26 | 10.36 | 10.22 | 10.3 | 10.3 | +0.01 (+0.10%) | 224,400 |
28 Jun 2023 | USD | 10.2 | 10.34 | 10.055 | 10.29 | 10.29 | +0.13 (+1.28%) | 332,700 |
27 Jun 2023 | USD | 10.24 | 10.24 | 9.98 | 10.16 | 10.16 | -0.09 (-0.88%) | 450,600 |
26 Jun 2023 | USD | 10.66 | 10.75 | 10.24 | 10.25 | 10.25 | -0.47 (-4.38%) | 514,600 |
23 Jun 2023 | USD | 10.75 | 10.925 | 10.695 | 10.72 | 10.72 | -0.09 (-0.83%) | 2,308,700 |
22 Jun 2023 | USD | 10.69 | 10.86 | 10.63 | 10.81 | 10.81 | +0.14 (+1.31%) | 352,000 |
21 Jun 2023 | USD | 10.53 | 10.77 | 10.22 | 10.67 | 10.67 | +0.16 (+1.52%) | 1,227,500 |
20 Jun 2023 | USD | 10.57 | 10.72 | 10.455 | 10.51 | 10.51 | -0.06 (-0.57%) | 860,400 |
16 Jun 2023 | USD | 10.49 | 10.65 | 10.39 | 10.57 | 10.57 | +0.18 (+1.73%) | 1,093,400 |
15 Jun 2023 | USD | 10.41 | 10.47 | 10.28 | 10.39 | 10.39 | -0.02 (-0.19%) | 729,800 |
14 Jun 2023 | USD | 10.69 | 10.72 | 10.33 | 10.41 | 10.41 | -0.31 (-2.89%) | 760,400 |
13 Jun 2023 | USD | 10.49 | 10.84 | 10.43 | 10.72 | 10.72 | +0.18 (+1.71%) | 595,400 |