Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 11.5 | 11.57 | 11.31 | 11.48 | 11.48 | -0.04 (-0.35%) | 364,800 |
30 Aug 2023 | USD | 11.48 | 11.61 | 11.36 | 11.52 | 11.52 | +0.04 (+0.35%) | 460,600 |
29 Aug 2023 | USD | 11.38 | 11.62 | 11.32 | 11.48 | 11.48 | +0.06 (+0.53%) | 648,300 |
28 Aug 2023 | USD | 11.41 | 11.51 | 11.3 | 11.42 | 11.42 | +0.1 (+0.88%) | 340,800 |
25 Aug 2023 | USD | 11.02 | 11.36 | 11.02 | 11.32 | 11.32 | +0.32 (+2.91%) | 415,000 |
24 Aug 2023 | USD | 11.35 | 11.38 | 10.81 | 11 | 11 | -0.35 (-3.08%) | 781,900 |
23 Aug 2023 | USD | 11 | 11.51 | 10.9 | 11.35 | 11.35 | +0.31 (+2.81%) | 826,200 |
22 Aug 2023 | USD | 10.93 | 11.17 | 10.91 | 11.04 | 11.04 | +0.14 (+1.28%) | 548,700 |
21 Aug 2023 | USD | 10.55 | 10.93 | 10.54 | 10.9 | 10.9 | +0.52 (+5.01%) | 783,600 |
18 Aug 2023 | USD | 9.41 | 10.4 | 9.41 | 10.38 | 10.38 | +0.96 (+10.19%) | 1,067,900 |
17 Aug 2023 | USD | 9.57 | 9.59 | 9.36 | 9.42 | 9.42 | -0.01 (-0.11%) | 769,200 |
16 Aug 2023 | USD | 9.54 | 9.71 | 9.43 | 9.43 | 9.43 | -0.12 (-1.26%) | 434,100 |
15 Aug 2023 | USD | 9.44 | 9.83 | 9.4 | 9.55 | 9.55 | +0.09 (+0.95%) | 717,700 |
14 Aug 2023 | USD | 9.82 | 9.82 | 9.01 | 9.46 | 9.46 | -0.3 (-3.07%) | 1,675,900 |
11 Aug 2023 | USD | 10.15 | 10.18 | 9.75 | 9.76 | 9.76 | -0.45 (-4.41%) | 686,600 |
10 Aug 2023 | USD | 10.25 | 10.42 | 10.09 | 10.21 | 10.21 | +0.03 (+0.29%) | 624,900 |
9 Aug 2023 | USD | 10.61 | 10.61 | 10.14 | 10.18 | 10.18 | -0.41 (-3.87%) | 483,700 |
8 Aug 2023 | USD | 10.5 | 10.63 | 10.39 | 10.59 | 10.59 | -0.06 (-0.56%) | 342,700 |
7 Aug 2023 | USD | 10.74 | 10.79 | 10.6 | 10.65 | 10.65 | -0.12 (-1.11%) | 437,100 |
4 Aug 2023 | USD | 10.85 | 11 | 10.76 | 10.77 | 10.77 | -0.06 (-0.55%) | 291,300 |
3 Aug 2023 | USD | 10.91 | 11.02 | 10.8 | 10.83 | 10.83 | -0.09 (-0.82%) | 331,500 |
2 Aug 2023 | USD | 10.9 | 11.01 | 10.82 | 10.92 | 10.92 | +0.02 (+0.18%) | 356,100 |
1 Aug 2023 | USD | 11.01 | 11.06 | 10.83 | 10.9 | 10.9 | -0.2 (-1.80%) | 277,600 |
31 Jul 2023 | USD | 10.9 | 11.11 | 10.9 | 11.1 | 11.1 | +0.32 (+2.97%) | 538,800 |
28 Jul 2023 | USD | 10.77 | 10.84 | 10.68 | 10.78 | 10.78 | +0.1 (+0.94%) | 276,500 |
27 Jul 2023 | USD | 10.7 | 10.87 | 10.64 | 10.68 | 10.68 | +0.04 (+0.38%) | 382,100 |
26 Jul 2023 | USD | 10.64 | 10.72 | 10.44 | 10.64 | 10.64 | -0.02 (-0.19%) | 729,000 |
25 Jul 2023 | USD | 10.67 | 10.79 | 10.63 | 10.66 | 10.66 | -0.03 (-0.28%) | 249,900 |
24 Jul 2023 | USD | 10.68 | 10.84 | 10.65 | 10.69 | 10.69 | 0.0 (0.0%) | 255,400 |
21 Jul 2023 | USD | 10.8 | 10.81 | 10.58 | 10.69 | 10.69 | -0.03 (-0.28%) | 524,600 |