Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 7.99 | 8.44 | 7.97 | 8.22 | 8.22 | +0.21 (+2.62%) | 856,600 |
18 Oct 2023 | USD | 8.11 | 8.14 | 7.9 | 8.01 | 8.01 | -0.17 (-2.08%) | 839,500 |
17 Oct 2023 | USD | 7.86 | 8.39 | 7.86 | 8.18 | 8.18 | +0.29 (+3.68%) | 1,123,800 |
16 Oct 2023 | USD | 7.28 | 7.97 | 7.28 | 7.89 | 7.89 | +0.65 (+8.98%) | 1,383,000 |
13 Oct 2023 | USD | 7.61 | 7.63 | 7.21 | 7.24 | 7.24 | -0.36 (-4.74%) | 858,400 |
12 Oct 2023 | USD | 7.77 | 7.77 | 7.34 | 7.6 | 7.6 | -0.15 (-1.94%) | 1,224,300 |
11 Oct 2023 | USD | 7.85 | 7.94 | 7.68 | 7.75 | 7.75 | -0.07 (-0.90%) | 641,100 |
10 Oct 2023 | USD | 7.97 | 8.06 | 7.76 | 7.82 | 7.82 | -0.08 (-1.01%) | 767,000 |
9 Oct 2023 | USD | 7.74 | 7.95 | 7.57 | 7.9 | 7.9 | +0.05 (+0.64%) | 905,800 |
6 Oct 2023 | USD | 8.04 | 8.23 | 7.83 | 7.85 | 7.85 | -0.28 (-3.44%) | 907,500 |
5 Oct 2023 | USD | 8.09 | 8.28 | 8 | 8.13 | 8.13 | -0.01 (-0.12%) | 652,400 |
4 Oct 2023 | USD | 8.11 | 8.21 | 7.97 | 8.14 | 8.14 | +0.05 (+0.62%) | 583,100 |
3 Oct 2023 | USD | 7.93 | 8.18 | 7.91 | 8.09 | 8.09 | +0.13 (+1.63%) | 894,300 |
2 Oct 2023 | USD | 8.12 | 8.13 | 7.91 | 7.96 | 7.96 | -0.1 (-1.24%) | 1,223,400 |
29 Sep 2023 | USD | 7.83 | 8.26 | 7.8 | 8.06 | 8.06 | +0.4 (+5.22%) | 1,207,200 |
28 Sep 2023 | USD | 7.77 | 7.77 | 7.5 | 7.66 | 7.66 | -0.14 (-1.79%) | 1,133,600 |
27 Sep 2023 | USD | 8.13 | 8.18 | 7.77 | 7.8 | 7.8 | -0.26 (-3.23%) | 1,005,900 |
26 Sep 2023 | USD | 8.41 | 8.51 | 8.05 | 8.06 | 8.06 | -0.44 (-5.18%) | 815,000 |
25 Sep 2023 | USD | 8.14 | 8.61 | 8.11 | 8.5 | 8.5 | +0.24 (+2.91%) | 963,200 |
22 Sep 2023 | USD | 8.39 | 8.49 | 8.25 | 8.26 | 8.26 | -0.04 (-0.48%) | 877,400 |
21 Sep 2023 | USD | 8.18 | 8.33 | 8.17 | 8.3 | 8.3 | +0.04 (+0.48%) | 903,600 |
20 Sep 2023 | USD | 8.52 | 8.6 | 8.22 | 8.26 | 8.26 | -0.21 (-2.48%) | 1,148,100 |
19 Sep 2023 | USD | 8.25 | 8.55 | 8.25 | 8.47 | 8.47 | +0.25 (+3.04%) | 883,400 |
18 Sep 2023 | USD | 8.44 | 8.44 | 8.17 | 8.22 | 8.22 | -0.21 (-2.49%) | 1,200,300 |
15 Sep 2023 | USD | 8.34 | 8.49 | 8.28 | 8.43 | 8.43 | +0.1 (+1.20%) | 1,780,600 |
14 Sep 2023 | USD | 8.38 | 8.53 | 8.32 | 8.33 | 8.33 | +0.03 (+0.36%) | 919,600 |
13 Sep 2023 | USD | 8.25 | 8.4 | 8.16 | 8.3 | 8.3 | -0.02 (-0.24%) | 1,242,500 |
12 Sep 2023 | USD | 8.12 | 8.35 | 8.03 | 8.32 | 8.32 | +0.26 (+3.23%) | 1,005,500 |
11 Sep 2023 | USD | 8.25 | 8.32 | 8.02 | 8.06 | 8.06 | -0.1 (-1.23%) | 1,724,900 |
8 Sep 2023 | USD | 8.45 | 8.49 | 8.16 | 8.16 | 8.16 | -0.31 (-3.66%) | 1,082,500 |