Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 6.96 | 7.28 | 6.96 | 7.2 | 7.2 | +0.21 (+3.00%) | 242,700 |
4 Oct 2023 | USD | 7.04 | 7.06 | 6.91 | 6.99 | 6.99 | -0.06 (-0.85%) | 166,000 |
3 Oct 2023 | USD | 7.24 | 7.24 | 6.88 | 7.05 | 7.05 | -0.19 (-2.62%) | 302,400 |
2 Oct 2023 | USD | 7.74 | 7.74 | 7.15 | 7.24 | 7.24 | -0.51 (-6.58%) | 379,200 |
29 Sep 2023 | USD | 7.79 | 7.86 | 7.58 | 7.75 | 7.75 | +0.03 (+0.39%) | 622,200 |
28 Sep 2023 | USD | 7.72 | 7.82 | 7.58 | 7.72 | 7.72 | -0.02 (-0.26%) | 198,700 |
27 Sep 2023 | USD | 7.73 | 7.93 | 7.68 | 7.74 | 7.74 | +0.06 (+0.78%) | 187,100 |
26 Sep 2023 | USD | 7.73 | 7.92 | 7.6 | 7.68 | 7.68 | +0.13 (+1.72%) | 222,800 |
25 Sep 2023 | USD | 7.52 | 7.6 | 7.4 | 7.55 | 7.55 | -0.05 (-0.66%) | 221,900 |
22 Sep 2023 | USD | 7.73 | 7.83 | 7.52 | 7.6 | 7.6 | -0.13 (-1.68%) | 169,000 |
21 Sep 2023 | USD | 7.63 | 7.74 | 7.47 | 7.73 | 7.73 | +0.03 (+0.39%) | 352,000 |
20 Sep 2023 | USD | 8.06 | 8.13 | 7.68 | 7.7 | 7.7 | -0.34 (-4.23%) | 155,200 |
19 Sep 2023 | USD | 8.14 | 8.29 | 8.01 | 8.04 | 8.04 | -0.11 (-1.35%) | 247,500 |
18 Sep 2023 | USD | 7.99 | 8.23 | 7.89 | 8.15 | 8.15 | +0.19 (+2.39%) | 275,700 |
15 Sep 2023 | USD | 8.16 | 8.28 | 7.93 | 7.96 | 7.96 | -0.25 (-3.05%) | 645,400 |
14 Sep 2023 | USD | 8.24 | 8.44 | 8.08 | 8.21 | 8.21 | +0.03 (+0.37%) | 256,100 |
13 Sep 2023 | USD | 8.64 | 8.77 | 8.09 | 8.18 | 8.18 | -0.47 (-5.43%) | 471,500 |
12 Sep 2023 | USD | 8.9 | 9.02 | 8.62 | 8.65 | 8.65 | -0.25 (-2.81%) | 255,200 |
11 Sep 2023 | USD | 9.17 | 9.2 | 8.8 | 8.9 | 8.9 | -0.32 (-3.47%) | 264,800 |
8 Sep 2023 | USD | 9.21 | 9.44 | 9.07 | 9.22 | 9.22 | +0.01 (+0.11%) | 150,000 |
7 Sep 2023 | USD | 9.29 | 9.31 | 9.07 | 9.21 | 9.21 | -0.18 (-1.92%) | 223,000 |
6 Sep 2023 | USD | 9.25 | 9.45 | 8.96 | 9.39 | 9.39 | +0.13 (+1.40%) | 258,500 |
5 Sep 2023 | USD | 10.1 | 10.21 | 9.08 | 9.26 | 9.26 | -0.84 (-8.32%) | 339,700 |
1 Sep 2023 | USD | 10.09 | 10.29 | 10.03 | 10.1 | 10.1 | +0.08 (+0.80%) | 208,200 |
31 Aug 2023 | USD | 10.25 | 10.25 | 9.98 | 10.02 | 10.02 | -0.21 (-2.05%) | 236,300 |
30 Aug 2023 | USD | 10.15 | 10.3 | 10.05 | 10.23 | 10.23 | +0.17 (+1.69%) | 235,700 |
29 Aug 2023 | USD | 9.97 | 10.32 | 9.84 | 10.06 | 10.06 | +0.15 (+1.51%) | 210,400 |
28 Aug 2023 | USD | 9.78 | 9.97 | 9.69 | 9.91 | 9.91 | +0.22 (+2.27%) | 214,300 |
25 Aug 2023 | USD | 9.59 | 9.79 | 9.45 | 9.69 | 9.69 | +0.14 (+1.47%) | 190,600 |
24 Aug 2023 | USD | 9.59 | 9.7 | 9.43 | 9.55 | 9.55 | -0.04 (-0.42%) | 181,800 |