Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 9.52 | 9.735 | 9.4 | 9.71 | 9.71 | +0.26 (+2.75%) | 390,400 |
13 Oct 2023 | USD | 9.32 | 9.56 | 9.28 | 9.45 | 9.45 | +0.18 (+1.94%) | 467,000 |
12 Oct 2023 | USD | 9.57 | 9.57 | 9.21 | 9.27 | 9.27 | -0.34 (-3.54%) | 775,900 |
11 Oct 2023 | USD | 9.63 | 9.72 | 9.44 | 9.61 | 9.61 | +0.02 (+0.21%) | 454,100 |
10 Oct 2023 | USD | 9.43 | 9.79 | 9.335 | 9.59 | 9.59 | +0.17 (+1.80%) | 521,700 |
9 Oct 2023 | USD | 9.25 | 9.45 | 9.06 | 9.42 | 9.42 | +0.06 (+0.64%) | 473,200 |
6 Oct 2023 | USD | 9.02 | 9.525 | 8.9 | 9.36 | 9.36 | +0.29 (+3.20%) | 504,600 |
5 Oct 2023 | USD | 9 | 9.07 | 8.725 | 9.07 | 9.07 | +0.07 (+0.78%) | 327,900 |
4 Oct 2023 | USD | 8.9 | 9.01 | 8.81 | 9 | 9 | +0.1 (+1.12%) | 386,300 |
3 Oct 2023 | USD | 9.13 | 9.255 | 8.875 | 8.9 | 8.9 | -0.28 (-3.05%) | 396,500 |
2 Oct 2023 | USD | 9.25 | 9.39 | 9.06 | 9.18 | 9.18 | -0.12 (-1.29%) | 517,600 |
29 Sep 2023 | USD | 9.4 | 9.545 | 9.275 | 9.3 | 9.3 | -0.02 (-0.21%) | 389,700 |
28 Sep 2023 | USD | 9.15 | 9.38 | 9 | 9.32 | 9.32 | +0.15 (+1.64%) | 576,500 |
27 Sep 2023 | USD | 9.15 | 9.31 | 9.12 | 9.17 | 9.17 | +0.09 (+0.99%) | 542,100 |
26 Sep 2023 | USD | 9.07 | 9.245 | 9 | 9.08 | 9.08 | -0.09 (-0.98%) | 600,000 |
25 Sep 2023 | USD | 8.99 | 9.195 | 8.98 | 9.17 | 9.17 | +0.18 (+2.00%) | 632,500 |
22 Sep 2023 | USD | 9.22 | 9.26 | 8.925 | 8.99 | 8.99 | -0.19 (-2.07%) | 614,600 |
21 Sep 2023 | USD | 9.21 | 9.32 | 9.08 | 9.18 | 9.18 | -0.22 (-2.34%) | 622,300 |
20 Sep 2023 | USD | 9.61 | 9.86 | 9.39 | 9.4 | 9.4 | -0.16 (-1.67%) | 435,900 |
19 Sep 2023 | USD | 9.66 | 9.83 | 9.4 | 9.56 | 9.56 | -0.12 (-1.24%) | 713,000 |
18 Sep 2023 | USD | 9.89 | 9.985 | 9.67 | 9.68 | 9.68 | -0.3 (-3.01%) | 696,700 |
15 Sep 2023 | USD | 10.02 | 10.06 | 9.92 | 9.98 | 9.98 | -0.06 (-0.60%) | 2,166,600 |
14 Sep 2023 | USD | 9.78 | 10.19 | 9.75 | 10.04 | 10.04 | +0.4 (+4.15%) | 585,600 |
13 Sep 2023 | USD | 9.59 | 9.67 | 9.505 | 9.64 | 9.64 | +0.04 (+0.42%) | 366,000 |
12 Sep 2023 | USD | 9.67 | 9.81 | 9.511 | 9.6 | 9.6 | -0.12 (-1.23%) | 716,400 |
11 Sep 2023 | USD | 9.69 | 9.76 | 9.565 | 9.72 | 9.72 | +0.14 (+1.46%) | 335,100 |
8 Sep 2023 | USD | 9.73 | 9.73 | 9.468 | 9.58 | 9.58 | -0.22 (-2.24%) | 597,200 |
7 Sep 2023 | USD | 9.59 | 9.88 | 9.38 | 9.8 | 9.8 | +0.14 (+1.45%) | 539,100 |
6 Sep 2023 | USD | 10.06 | 10.08 | 9.32 | 9.66 | 9.66 | -0.42 (-4.17%) | 939,300 |
5 Sep 2023 | USD | 10.02 | 10.43 | 10 | 10.08 | 10.08 | 0.0 (0.0%) | 2,773,300 |