Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 7.83 | 7.94 | 7.715 | 7.87 | 7.87 | +0.1 (+1.29%) | 633,600 |
20 Jul 2023 | USD | 7.89 | 7.9 | 7.65 | 7.77 | 7.77 | -0.1 (-1.27%) | 335,500 |
19 Jul 2023 | USD | 7.89 | 8.06 | 7.825 | 7.87 | 7.87 | +0.01 (+0.13%) | 500,100 |
18 Jul 2023 | USD | 7.95 | 8.05 | 7.85 | 7.86 | 7.86 | -0.11 (-1.38%) | 363,100 |
17 Jul 2023 | USD | 7.9 | 8.235 | 7.85 | 7.97 | 7.97 | +0.07 (+0.89%) | 452,900 |
14 Jul 2023 | USD | 8.3 | 8.34 | 7.89 | 7.9 | 7.9 | -0.41 (-4.93%) | 356,800 |
13 Jul 2023 | USD | 8.36 | 8.6 | 8.29 | 8.31 | 8.31 | -0.05 (-0.60%) | 472,400 |
12 Jul 2023 | USD | 8.11 | 8.42 | 8.09 | 8.36 | 8.36 | +0.35 (+4.37%) | 1,096,500 |
11 Jul 2023 | USD | 8.19 | 8.19 | 7.885 | 8.01 | 8.01 | -0.18 (-2.20%) | 631,600 |
10 Jul 2023 | USD | 8.25 | 8.375 | 8.075 | 8.19 | 8.19 | -0.07 (-0.85%) | 383,300 |
7 Jul 2023 | USD | 8.14 | 8.33 | 8.12 | 8.26 | 8.26 | +0.08 (+0.98%) | 556,600 |
6 Jul 2023 | USD | 8.47 | 8.58 | 8.17 | 8.18 | 8.18 | -0.39 (-4.55%) | 448,200 |
5 Jul 2023 | USD | 8.64 | 8.68 | 8.51 | 8.57 | 8.57 | -0.01 (-0.12%) | 336,200 |
3 Jul 2023 | USD | 8.64 | 8.8 | 8.32 | 8.58 | 8.58 | -0.06 (-0.69%) | 208,400 |
30 Jun 2023 | USD | 8.56 | 8.87 | 8.5 | 8.64 | 8.64 | +0.1 (+1.17%) | 468,400 |
29 Jun 2023 | USD | 8.56 | 8.745 | 8.28 | 8.54 | 8.54 | -0.05 (-0.58%) | 473,300 |
28 Jun 2023 | USD | 8.18 | 8.63 | 8 | 8.59 | 8.59 | +0.41 (+5.01%) | 803,900 |
27 Jun 2023 | USD | 7.87 | 8.33 | 7.83 | 8.18 | 8.18 | +0.28 (+3.54%) | 585,300 |
26 Jun 2023 | USD | 8.1 | 8.175 | 7.75 | 7.9 | 7.9 | -0.21 (-2.59%) | 634,800 |
23 Jun 2023 | USD | 8.23 | 8.37 | 8.015 | 8.11 | 8.11 | -0.23 (-2.76%) | 7,460,000 |
22 Jun 2023 | USD | 8.65 | 8.93 | 8.28 | 8.34 | 8.34 | +0.16 (+1.96%) | 636,900 |
21 Jun 2023 | USD | 8.3 | 8.34 | 8 | 8.18 | 8.18 | -0.2 (-2.39%) | 486,400 |
20 Jun 2023 | USD | 8.12 | 8.446 | 7.96 | 8.38 | 8.38 | +0.26 (+3.20%) | 533,800 |
16 Jun 2023 | USD | 8.22 | 8.42 | 8.06 | 8.12 | 8.12 | -0.05 (-0.61%) | 388,700 |
15 Jun 2023 | USD | 8.3 | 8.41 | 8.12 | 8.17 | 8.17 | -0.16 (-1.92%) | 356,200 |
14 Jun 2023 | USD | 8.62 | 8.645 | 8.33 | 8.33 | 8.33 | -0.27 (-3.14%) | 271,800 |
13 Jun 2023 | USD | 8.42 | 8.645 | 8.373 | 8.6 | 8.6 | +0.24 (+2.87%) | 323,900 |
12 Jun 2023 | USD | 8.52 | 8.66 | 8.23 | 8.36 | 8.36 | -0.16 (-1.88%) | 285,000 |
9 Jun 2023 | USD | 8.74 | 8.77 | 8.441 | 8.52 | 8.52 | -0.21 (-2.41%) | 238,200 |
8 Jun 2023 | USD | 8.91 | 8.95 | 8.58 | 8.73 | 8.73 | -0.16 (-1.80%) | 299,600 |