Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 9.4 | 9.6 | 9.19 | 9.56 | 9.56 | +0.1 (+1.06%) | 210,600 |
25 Jul 2023 | USD | 9.73 | 9.87 | 9.42 | 9.46 | 9.46 | -0.2 (-2.07%) | 92,000 |
24 Jul 2023 | USD | 9.9 | 10.28 | 9.55 | 9.66 | 9.66 | -0.24 (-2.42%) | 150,600 |
21 Jul 2023 | USD | 9.09 | 9.99 | 9.02 | 9.9 | 9.9 | +0.84 (+9.27%) | 223,600 |
20 Jul 2023 | USD | 8.91 | 9.1 | 8.91 | 9.06 | 9.06 | +0.08 (+0.89%) | 109,800 |
19 Jul 2023 | USD | 9.09 | 9.32 | 8.98 | 8.98 | 8.98 | -0.11 (-1.21%) | 88,300 |
18 Jul 2023 | USD | 9.02 | 9.43 | 8.94 | 9.09 | 9.09 | +0.04 (+0.44%) | 249,100 |
17 Jul 2023 | USD | 9.08 | 9.31 | 8.96 | 9.05 | 9.05 | -0.03 (-0.33%) | 316,700 |
14 Jul 2023 | USD | 9 | 9.2 | 8.79 | 9.08 | 9.08 | +0.04 (+0.44%) | 162,600 |
13 Jul 2023 | USD | 9.14 | 9.14 | 8.74 | 9.04 | 9.04 | -0.01 (-0.11%) | 353,900 |
12 Jul 2023 | USD | 9.47 | 9.47 | 8.87 | 9.05 | 9.05 | -0.11 (-1.20%) | 319,000 |
11 Jul 2023 | USD | 8.7 | 9.3 | 8.46 | 9.16 | 9.16 | +0.4 (+4.57%) | 472,200 |
10 Jul 2023 | USD | 8.24 | 9.33 | 8.09 | 8.76 | 8.76 | +0.76 (+9.50%) | 584,200 |
7 Jul 2023 | USD | 7.92 | 8.3 | 7.85 | 8 | 8 | +0.04 (+0.50%) | 805,000 |
6 Jul 2023 | USD | 7.93 | 8.23 | 7.81 | 7.96 | 7.96 | +0.08 (+1.02%) | 231,200 |
5 Jul 2023 | USD | 7.62 | 8.1 | 7.62 | 7.88 | 7.88 | +0.13 (+1.68%) | 217,200 |
3 Jul 2023 | USD | 7.37 | 7.77 | 7.37 | 7.75 | 7.75 | +0.31 (+4.17%) | 103,300 |
30 Jun 2023 | USD | 7.64 | 7.88 | 7.4 | 7.44 | 7.44 | -0.15 (-1.98%) | 219,100 |
29 Jun 2023 | USD | 7.28 | 7.7 | 7.24 | 7.59 | 7.59 | +0.49 (+6.90%) | 466,500 |
28 Jun 2023 | USD | 7.96 | 8 | 7.1 | 7.1 | 7.1 | -0.96 (-11.91%) | 1,098,200 |
27 Jun 2023 | USD | 8.44 | 8.55 | 8.04 | 8.06 | 8.06 | -0.49 (-5.73%) | 274,400 |
26 Jun 2023 | USD | 9.45 | 9.45 | 8.07 | 8.55 | 8.55 | -0.22 (-2.51%) | 320,600 |
23 Jun 2023 | USD | 9.24 | 9.27 | 8.54 | 8.77 | 8.77 | -0.48 (-5.19%) | 270,300 |
22 Jun 2023 | USD | 9.62 | 9.65 | 9.25 | 9.25 | 9.25 | -0.47 (-4.84%) | 232,600 |
21 Jun 2023 | USD | 9.74 | 9.97 | 9.41 | 9.72 | 9.72 | -0.09 (-0.92%) | 172,300 |
20 Jun 2023 | USD | 10.3 | 10.35 | 9.6 | 9.81 | 9.81 | -0.47 (-4.57%) | 309,300 |
16 Jun 2023 | USD | 9.91 | 11.12 | 9.9 | 10.28 | 10.28 | -0.54 (-4.99%) | 1,414,900 |
15 Jun 2023 | USD | 11.12 | 12 | 9.96 | 10.82 | 10.82 | +1.5 (+16.09%) | 738,800 |
14 Jun 2023 | USD | 9.31 | 9.62 | 9.17 | 9.32 | 9.32 | -0.21 (-2.20%) | 105,100 |
13 Jun 2023 | USD | 9.65 | 10.08 | 8.8 | 9.53 | 9.53 | -0.36 (-3.64%) | 288,800 |