Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 8.63 | 8.8 | 8.54 | 8.7 | 8.7 | +0.03 (+0.35%) | 963,900 |
19 Oct 2023 | USD | 8.54 | 8.9 | 8.47 | 8.67 | 8.67 | +0.15 (+1.76%) | 695,100 |
18 Oct 2023 | USD | 8.8 | 8.87 | 8.51 | 8.52 | 8.52 | -0.41 (-4.59%) | 929,500 |
17 Oct 2023 | USD | 8.88 | 9.18 | 8.88 | 8.93 | 8.93 | -0.08 (-0.89%) | 568,300 |
16 Oct 2023 | USD | 8.61 | 9.1 | 8.57 | 9.01 | 9.01 | +0.57 (+6.75%) | 910,500 |
13 Oct 2023 | USD | 8.7 | 8.76 | 8.33 | 8.44 | 8.44 | -0.28 (-3.21%) | 1,260,800 |
12 Oct 2023 | USD | 9.44 | 9.45 | 8.72 | 8.72 | 8.72 | -0.72 (-7.63%) | 651,600 |
11 Oct 2023 | USD | 9.58 | 9.66 | 9.36 | 9.44 | 9.44 | -0.13 (-1.36%) | 530,100 |
10 Oct 2023 | USD | 9.45 | 9.74 | 9.44 | 9.57 | 9.57 | +0.17 (+1.81%) | 635,100 |
9 Oct 2023 | USD | 9.44 | 9.5 | 9.3 | 9.4 | 9.4 | -0.18 (-1.88%) | 406,600 |
6 Oct 2023 | USD | 9.4 | 9.68 | 9.39 | 9.58 | 9.58 | +0.07 (+0.74%) | 625,200 |
5 Oct 2023 | USD | 9.6 | 9.65 | 9.23 | 9.51 | 9.51 | -0.14 (-1.45%) | 689,300 |
4 Oct 2023 | USD | 9.43 | 9.66 | 9.32 | 9.65 | 9.65 | +0.23 (+2.44%) | 650,800 |
3 Oct 2023 | USD | 10.23 | 10.23 | 9.14 | 9.42 | 9.42 | -0.91 (-8.81%) | 1,365,800 |
2 Oct 2023 | USD | 10.28 | 10.41 | 10.09 | 10.33 | 10.33 | +0.03 (+0.29%) | 835,000 |
29 Sep 2023 | USD | 10.78 | 10.84 | 10.28 | 10.3 | 10.3 | -0.36 (-3.38%) | 861,700 |
28 Sep 2023 | USD | 10.45 | 10.83 | 10.37 | 10.66 | 10.66 | +0.2 (+1.91%) | 754,800 |
27 Sep 2023 | USD | 10.45 | 10.5 | 10.3 | 10.46 | 10.46 | +0.16 (+1.55%) | 371,500 |
26 Sep 2023 | USD | 10.43 | 10.56 | 10.27 | 10.3 | 10.3 | -0.21 (-2.00%) | 408,800 |
25 Sep 2023 | USD | 10.09 | 10.62 | 10.02 | 10.51 | 10.51 | +0.35 (+3.44%) | 583,100 |
22 Sep 2023 | USD | 10.26 | 10.33 | 10.12 | 10.16 | 10.16 | -0.04 (-0.39%) | 485,100 |
21 Sep 2023 | USD | 10.86 | 10.9 | 10.15 | 10.2 | 10.2 | -0.77 (-7.02%) | 767,900 |
20 Sep 2023 | USD | 10.93 | 11.22 | 10.91 | 10.97 | 10.97 | +0.06 (+0.55%) | 689,900 |
19 Sep 2023 | USD | 11.03 | 11.17 | 10.83 | 10.91 | 10.91 | +0.01 (+0.09%) | 582,500 |
18 Sep 2023 | USD | 10.81 | 10.98 | 10.81 | 10.9 | 10.9 | -0.05 (-0.46%) | 732,600 |
15 Sep 2023 | USD | 11.2 | 11.2 | 10.66 | 10.95 | 10.95 | -0.31 (-2.75%) | 2,803,800 |
14 Sep 2023 | USD | 10.87 | 11.36 | 10.79 | 11.26 | 11.26 | +0.45 (+4.16%) | 817,300 |
13 Sep 2023 | USD | 10.42 | 10.87 | 10.42 | 10.81 | 10.81 | +0.39 (+3.74%) | 1,001,800 |
12 Sep 2023 | USD | 10.59 | 10.84 | 10.34 | 10.42 | 10.42 | -0.17 (-1.61%) | 1,039,500 |
11 Sep 2023 | USD | 10.54 | 10.63 | 10.51 | 10.59 | 10.59 | +0.19 (+1.83%) | 557,500 |