Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 9.62 | 9.95 | 9.48 | 9.85 | 9.85 | +0.12 (+1.23%) | 93,600 |
22 Aug 2023 | USD | 9.59 | 9.818 | 9.52 | 9.73 | 9.73 | +0.09 (+0.93%) | 122,200 |
21 Aug 2023 | USD | 9.71 | 9.86 | 9.53 | 9.64 | 9.64 | -0.04 (-0.41%) | 46,500 |
18 Aug 2023 | USD | 9.35 | 9.75 | 9.35 | 9.68 | 9.68 | +0.27 (+2.87%) | 78,600 |
17 Aug 2023 | USD | 9.93 | 9.93 | 9.39 | 9.41 | 9.41 | -0.09 (-0.95%) | 51,200 |
16 Aug 2023 | USD | 9.53 | 9.77 | 9.45 | 9.5 | 9.5 | -0.1 (-1.04%) | 66,700 |
15 Aug 2023 | USD | 9.7 | 9.8 | 9.54 | 9.6 | 9.6 | -0.05 (-0.52%) | 109,000 |
14 Aug 2023 | USD | 9.9 | 10 | 9.51 | 9.65 | 9.65 | -0.22 (-2.23%) | 185,000 |
11 Aug 2023 | USD | 9.94 | 10.15 | 9.705 | 9.87 | 9.87 | +0.23 (+2.39%) | 158,200 |
10 Aug 2023 | USD | 9.89 | 10.04 | 9.52 | 9.64 | 9.64 | -0.16 (-1.63%) | 113,300 |
9 Aug 2023 | USD | 9.85 | 10 | 9.7 | 9.8 | 9.8 | -0.09 (-0.91%) | 296,600 |
8 Aug 2023 | USD | 9.92 | 10 | 9.68 | 9.89 | 9.89 | -0.14 (-1.40%) | 156,900 |
7 Aug 2023 | USD | 9.99 | 10.15 | 9.88 | 10.03 | 10.03 | +0.04 (+0.40%) | 111,300 |
4 Aug 2023 | USD | 10.13 | 10.24 | 9.95 | 9.99 | 9.99 | -0.19 (-1.87%) | 79,400 |
3 Aug 2023 | USD | 10.06 | 10.375 | 9.94 | 10.18 | 10.18 | +0.19 (+1.90%) | 248,000 |
2 Aug 2023 | USD | 10.3 | 10.35 | 9.93 | 9.99 | 9.99 | -0.28 (-2.73%) | 102,300 |
1 Aug 2023 | USD | 10.34 | 10.62 | 10.13 | 10.27 | 10.27 | -0.04 (-0.39%) | 76,400 |
31 Jul 2023 | USD | 10.59 | 10.59 | 10.15 | 10.31 | 10.31 | -0.18 (-1.72%) | 45,700 |
28 Jul 2023 | USD | 10.38 | 10.76 | 10.276 | 10.49 | 10.49 | +0.27 (+2.64%) | 74,900 |
27 Jul 2023 | USD | 10.57 | 10.69 | 10.16 | 10.22 | 10.22 | -0.18 (-1.73%) | 54,900 |
26 Jul 2023 | USD | 10.04 | 10.52 | 10 | 10.4 | 10.4 | +0.45 (+4.52%) | 57,300 |
25 Jul 2023 | USD | 10.09 | 10.31 | 9.95 | 9.95 | 9.95 | -0.23 (-2.26%) | 39,500 |
24 Jul 2023 | USD | 9.79 | 10.255 | 9.79 | 10.18 | 10.18 | +0.4 (+4.09%) | 46,000 |
21 Jul 2023 | USD | 10.17 | 10.17 | 9.745 | 9.78 | 9.78 | -0.24 (-2.40%) | 78,100 |
20 Jul 2023 | USD | 9.925 | 10.105 | 9.82 | 10.02 | 10.02 | +0.14 (+1.42%) | 37,700 |
19 Jul 2023 | USD | 9.96 | 10.2 | 9.7 | 9.88 | 9.88 | -0.17 (-1.69%) | 83,700 |
18 Jul 2023 | USD | 10.07 | 10.282 | 9.9 | 10.05 | 10.05 | -0.04 (-0.40%) | 45,400 |
17 Jul 2023 | USD | 9.97 | 10.31 | 9.97 | 10.09 | 10.09 | +0.175 (+1.77%) | 45,000 |
14 Jul 2023 | USD | 9.96 | 10.22 | 9.805 | 9.915 | 9.915 | -0.125 (-1.25%) | 178,000 |
13 Jul 2023 | USD | 9.96 | 10.1 | 9.8 | 10.04 | 10.04 | +0.28 (+2.87%) | 99,600 |