Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 9.17 | 9.2 | 8.86 | 8.86 | 8.86 | -0.57 (-6.04%) | 1,234,000 |
26 Jul 2023 | USD | 9.35 | 9.47 | 9.35 | 9.43 | 9.43 | +0.03 (+0.32%) | 101,500 |
25 Jul 2023 | USD | 9.37 | 9.44 | 9.34 | 9.4 | 9.4 | +0.09 (+0.97%) | 100,600 |
24 Jul 2023 | USD | 9.31 | 9.34 | 9.3 | 9.31 | 9.31 | +0.07 (+0.76%) | 79,000 |
21 Jul 2023 | USD | 9.22 | 9.29 | 9.19 | 9.24 | 9.24 | +0.04 (+0.43%) | 48,400 |
20 Jul 2023 | USD | 9.38 | 9.38 | 9.19 | 9.2 | 9.2 | -0.14 (-1.50%) | 70,600 |
19 Jul 2023 | USD | 9.42 | 9.44 | 9.32 | 9.34 | 9.34 | +0.08 (+0.86%) | 71,800 |
18 Jul 2023 | USD | 9.22 | 9.3 | 9.21 | 9.26 | 9.26 | +0.1 (+1.09%) | 99,800 |
17 Jul 2023 | USD | 9.09 | 9.19 | 9.07 | 9.16 | 9.16 | +0.1 (+1.10%) | 95,500 |
14 Jul 2023 | USD | 9.16 | 9.16 | 9.04 | 9.06 | 9.06 | -0.29 (-3.10%) | 72,000 |
13 Jul 2023 | USD | 9.27 | 9.36 | 9.27 | 9.35 | 9.35 | +0.21 (+2.30%) | 104,900 |
12 Jul 2023 | USD | 9.04 | 9.18 | 9.04 | 9.14 | 9.14 | +0.3 (+3.39%) | 107,800 |
11 Jul 2023 | USD | 8.8 | 8.84 | 8.75 | 8.84 | 8.84 | +0.21 (+2.43%) | 182,500 |
10 Jul 2023 | USD | 8.58 | 8.64 | 8.58 | 8.63 | 8.63 | +0.01 (+0.12%) | 155,800 |
7 Jul 2023 | USD | 8.51 | 8.67 | 8.5 | 8.62 | 8.62 | +0.1 (+1.17%) | 114,900 |
6 Jul 2023 | USD | 8.6 | 8.6 | 8.48 | 8.52 | 8.52 | -0.1 (-1.16%) | 145,800 |
5 Jul 2023 | USD | 8.74 | 8.74 | 8.59 | 8.62 | 8.62 | -0.18 (-2.05%) | 325,300 |
3 Jul 2023 | USD | 8.65 | 8.81 | 8.65 | 8.8 | 8.8 | 0.0 (0.0%) | 2,505,700 |
30 Jun 2023 | USD | 8.86 | 8.88 | 8.78 | 8.8 | 8.8 | +0.11 (+1.27%) | 1,595,700 |
29 Jun 2023 | USD | 8.71 | 8.71 | 8.66 | 8.69 | 8.69 | -0.05 (-0.57%) | 432,700 |
28 Jun 2023 | USD | 8.76 | 8.81 | 8.72 | 8.74 | 8.74 | +0.08 (+0.92%) | 493,400 |
27 Jun 2023 | USD | 8.68 | 8.73 | 8.6 | 8.66 | 8.66 | +0.07 (+0.81%) | 3,358,100 |
26 Jun 2023 | USD | 8.74 | 8.77 | 8.58 | 8.59 | 8.59 | -0.12 (-1.38%) | 1,358,600 |
23 Jun 2023 | USD | 8.82 | 8.82 | 8.68 | 8.71 | 8.71 | -0.46 (-5.02%) | 635,300 |
22 Jun 2023 | USD | 9.34 | 9.42 | 9.17 | 9.17 | 9.17 | 0.0 (0.0%) | 535,100 |
21 Jun 2023 | USD | 9.12 | 9.2 | 9.08 | 9.17 | 9.17 | -0.11 (-1.19%) | 91,600 |
20 Jun 2023 | USD | 9.22 | 9.31 | 9.19 | 9.28 | 9.28 | -0.09 (-0.96%) | 110,700 |
16 Jun 2023 | USD | 9.35 | 9.41 | 9.34 | 9.37 | 9.37 | +0.06 (+0.64%) | 57,200 |
15 Jun 2023 | USD | 9.14 | 9.32 | 9.1 | 9.31 | 9.31 | -0.06 (-0.64%) | 176,700 |
14 Jun 2023 | USD | 9.46 | 9.48 | 9.23 | 9.37 | 9.37 | +0.05 (+0.54%) | 251,600 |