Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 11.14 | 11.18 | 10.8 | 10.83 | 10.83 | -0.2 (-1.81%) | 413,500 |
26 Jul 2023 | USD | 10.98 | 11.14 | 10.9 | 11.03 | 11.03 | -0.02 (-0.18%) | 472,400 |
25 Jul 2023 | USD | 10.85 | 11.11 | 10.82 | 11.05 | 11.05 | +0.19 (+1.75%) | 400,000 |
24 Jul 2023 | USD | 10.76 | 10.88 | 10.61 | 10.86 | 10.86 | +0.12 (+1.12%) | 419,000 |
21 Jul 2023 | USD | 10.94 | 11.04 | 10.74 | 10.74 | 10.74 | 0.0 (0.0%) | 575,400 |
20 Jul 2023 | USD | 11.23 | 11.38 | 10.66 | 10.74 | 10.74 | -0.51 (-4.53%) | 778,900 |
19 Jul 2023 | USD | 11.24 | 11.29 | 11.05 | 11.25 | 11.25 | +0.09 (+0.81%) | 671,300 |
18 Jul 2023 | USD | 11.38 | 11.38 | 10.94 | 11.16 | 11.16 | -0.24 (-2.11%) | 723,800 |
17 Jul 2023 | USD | 10.92 | 11.54 | 10.84 | 11.4 | 11.4 | +0.58 (+5.36%) | 1,167,700 |
14 Jul 2023 | USD | 11.09 | 11.11 | 10.8 | 10.82 | 10.82 | -0.36 (-3.22%) | 577,000 |
13 Jul 2023 | USD | 11.16 | 11.24 | 11.08 | 11.18 | 11.18 | +0.04 (+0.36%) | 480,300 |
12 Jul 2023 | USD | 11.11 | 11.26 | 11.02 | 11.14 | 11.14 | +0.15 (+1.36%) | 578,300 |
11 Jul 2023 | USD | 11.13 | 11.22 | 10.86 | 10.99 | 10.99 | -0.17 (-1.52%) | 796,800 |
10 Jul 2023 | USD | 10.9 | 11.23 | 10.89 | 11.16 | 11.16 | +0.18 (+1.64%) | 611,800 |
7 Jul 2023 | USD | 10.66 | 11.01 | 10.66 | 10.98 | 10.98 | +0.38 (+3.58%) | 691,500 |
6 Jul 2023 | USD | 10.5 | 10.63 | 10.39 | 10.6 | 10.6 | -0.01 (-0.09%) | 660,700 |
5 Jul 2023 | USD | 10.8 | 10.98 | 10.44 | 10.61 | 10.61 | -0.25 (-2.30%) | 1,815,000 |
3 Jul 2023 | USD | 10.82 | 11.04 | 10.77 | 10.86 | 10.86 | -0.05 (-0.46%) | 510,700 |
30 Jun 2023 | USD | 10.77 | 11.31 | 10.76 | 10.91 | 10.91 | +0.25 (+2.35%) | 1,284,900 |
29 Jun 2023 | USD | 10.3 | 11.16 | 10.25 | 10.66 | 10.66 | +1.07 (+11.16%) | 3,482,900 |
28 Jun 2023 | USD | 9.19 | 9.65 | 9.16 | 9.59 | 9.59 | +0.33 (+3.56%) | 1,261,000 |
27 Jun 2023 | USD | 9.15 | 9.26 | 8.95 | 9.26 | 9.26 | +0.19 (+2.09%) | 886,200 |
26 Jun 2023 | USD | 9.15 | 9.21 | 8.88 | 9.07 | 9.07 | -0.1 (-1.09%) | 1,136,500 |
23 Jun 2023 | USD | 9.22 | 9.36 | 9.09 | 9.17 | 9.17 | -0.21 (-2.24%) | 1,671,600 |
22 Jun 2023 | USD | 9.19 | 9.42 | 8.89 | 9.38 | 9.38 | +0.12 (+1.30%) | 973,600 |
21 Jun 2023 | USD | 9.44 | 9.51 | 9.25 | 9.26 | 9.26 | -0.23 (-2.42%) | 767,000 |
20 Jun 2023 | USD | 9.3 | 9.8 | 9.24 | 9.49 | 9.49 | +0.11 (+1.17%) | 1,228,500 |
16 Jun 2023 | USD | 9.61 | 9.61 | 9.13 | 9.38 | 9.38 | -0.11 (-1.16%) | 1,194,000 |
15 Jun 2023 | USD | 9.2 | 9.53 | 9.19 | 9.49 | 9.49 | +0.21 (+2.26%) | 944,200 |
14 Jun 2023 | USD | 9.32 | 9.4 | 9.16 | 9.28 | 9.28 | -0.09 (-0.96%) | 782,700 |