Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 10.24 | 10.54 | 10.24 | 10.4 | 10.4 | +0.14 (+1.36%) | 913,100 |
7 Sep 2023 | USD | 9.8 | 10.27 | 9.7 | 10.26 | 10.26 | +0.28 (+2.81%) | 963,100 |
6 Sep 2023 | USD | 10.16 | 10.45 | 9.96 | 9.98 | 9.98 | -0.18 (-1.77%) | 598,200 |
5 Sep 2023 | USD | 9.77 | 10.23 | 9.69 | 10.16 | 10.16 | +0.27 (+2.73%) | 1,036,800 |
1 Sep 2023 | USD | 9.88 | 9.91 | 9.66 | 9.89 | 9.89 | +0.12 (+1.23%) | 1,022,600 |
31 Aug 2023 | USD | 10.08 | 10.17 | 9.74 | 9.77 | 9.77 | -0.27 (-2.69%) | 1,453,400 |
30 Aug 2023 | USD | 9.9 | 10.07 | 9.69 | 10.04 | 10.04 | +0.12 (+1.21%) | 1,182,200 |
29 Aug 2023 | USD | 9.91 | 10.01 | 9.87 | 9.92 | 9.92 | -0.03 (-0.30%) | 646,400 |
28 Aug 2023 | USD | 9.9 | 10.02 | 9.82 | 9.95 | 9.95 | +0.09 (+0.91%) | 571,300 |
25 Aug 2023 | USD | 9.76 | 9.98 | 9.74 | 9.86 | 9.86 | +0.2 (+2.07%) | 709,000 |
24 Aug 2023 | USD | 9.85 | 9.85 | 9.57 | 9.66 | 9.66 | -0.06 (-0.62%) | 791,400 |
23 Aug 2023 | USD | 9.63 | 9.73 | 9.47 | 9.72 | 9.72 | +0.16 (+1.67%) | 765,000 |
22 Aug 2023 | USD | 9.92 | 9.92 | 9.51 | 9.56 | 9.56 | -0.26 (-2.65%) | 534,000 |
21 Aug 2023 | USD | 9.87 | 9.95 | 9.68 | 9.82 | 9.82 | -0.11 (-1.11%) | 570,800 |
18 Aug 2023 | USD | 10.1 | 10.19 | 9.92 | 9.93 | 9.93 | -0.26 (-2.55%) | 899,400 |
17 Aug 2023 | USD | 10.56 | 10.67 | 10.11 | 10.19 | 10.19 | -0.36 (-3.41%) | 748,200 |
16 Aug 2023 | USD | 10.23 | 10.75 | 10.23 | 10.55 | 10.55 | +0.29 (+2.83%) | 1,179,800 |
15 Aug 2023 | USD | 10.45 | 10.52 | 10.25 | 10.26 | 10.26 | -0.23 (-2.19%) | 853,500 |
14 Aug 2023 | USD | 10.72 | 10.76 | 10.31 | 10.49 | 10.49 | -0.39 (-3.58%) | 1,453,400 |
11 Aug 2023 | USD | 9.36 | 11.1 | 9.04 | 10.88 | 10.88 | +0.65 (+6.35%) | 2,181,800 |
10 Aug 2023 | USD | 10.07 | 10.28 | 9.98 | 10.23 | 10.23 | +0.09 (+0.89%) | 1,448,700 |
9 Aug 2023 | USD | 11.39 | 11.48 | 9.99 | 10.14 | 10.14 | -1.34 (-11.67%) | 1,388,000 |
8 Aug 2023 | USD | 11.26 | 11.49 | 11.16 | 11.48 | 11.48 | +0.13 (+1.15%) | 758,800 |
7 Aug 2023 | USD | 11.28 | 11.36 | 10.98 | 11.35 | 11.35 | +0.13 (+1.16%) | 1,231,800 |
4 Aug 2023 | USD | 11.4 | 11.5 | 11.08 | 11.22 | 11.22 | -0.12 (-1.06%) | 753,800 |
3 Aug 2023 | USD | 10.95 | 11.39 | 10.92 | 11.34 | 11.34 | +0.09 (+0.80%) | 545,600 |
2 Aug 2023 | USD | 11.12 | 11.28 | 10.91 | 11.25 | 11.25 | -0.04 (-0.35%) | 1,306,800 |
1 Aug 2023 | USD | 11.3 | 11.41 | 11.15 | 11.29 | 11.29 | -0.07 (-0.62%) | 610,700 |
31 Jul 2023 | USD | 11.18 | 11.43 | 11.18 | 11.36 | 11.36 | +0.18 (+1.61%) | 654,700 |
28 Jul 2023 | USD | 10.93 | 11.24 | 10.92 | 11.18 | 11.18 | +0.35 (+3.23%) | 512,200 |