Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 11.34 | 12.13 | 10.94 | 11.51 | 11.51 | +0.11 (+0.96%) | 1,344,400 |
16 Oct 2023 | USD | 10.92 | 11.4 | 10.51 | 11.4 | 11.4 | +0.88 (+8.37%) | 855,900 |
13 Oct 2023 | USD | 10.12 | 10.56 | 9.78 | 10.52 | 10.52 | +0.4 (+3.95%) | 667,200 |
12 Oct 2023 | USD | 10.61 | 10.68 | 9.93 | 10.12 | 10.12 | -0.31 (-2.97%) | 486,800 |
11 Oct 2023 | USD | 10.99 | 11.33 | 10.33 | 10.43 | 10.43 | -0.53 (-4.84%) | 283,500 |
10 Oct 2023 | USD | 11.15 | 11.35 | 10.95 | 10.96 | 10.96 | -0.28 (-2.49%) | 240,800 |
9 Oct 2023 | USD | 11.05 | 11.31 | 11.02 | 11.24 | 11.24 | +0.12 (+1.08%) | 191,100 |
6 Oct 2023 | USD | 11.33 | 11.34 | 10.92 | 11.12 | 11.12 | -0.1 (-0.89%) | 439,700 |
5 Oct 2023 | USD | 10.37 | 11.23 | 10.37 | 11.22 | 11.22 | +0.82 (+7.88%) | 576,300 |
4 Oct 2023 | USD | 10.74 | 10.84 | 10.36 | 10.4 | 10.4 | +0.01 (+0.10%) | 389,000 |
3 Oct 2023 | USD | 9.9 | 10.68 | 9.78 | 10.39 | 10.39 | +0.46 (+4.63%) | 717,300 |
2 Oct 2023 | USD | 10.19 | 10.29 | 9.72 | 9.93 | 9.93 | -0.37 (-3.59%) | 721,400 |
29 Sep 2023 | USD | 10.53 | 10.53 | 10.02 | 10.3 | 10.3 | -0.14 (-1.34%) | 596,700 |
28 Sep 2023 | USD | 10.75 | 10.75 | 10.11 | 10.44 | 10.44 | -0.3 (-2.79%) | 685,800 |
27 Sep 2023 | USD | 11.2 | 11.35 | 10.65 | 10.74 | 10.74 | -0.43 (-3.85%) | 342,900 |
26 Sep 2023 | USD | 11.08 | 11.4 | 11.06 | 11.17 | 11.17 | +0.09 (+0.81%) | 211,000 |
25 Sep 2023 | USD | 11.33 | 11.34 | 10.97 | 11.08 | 11.08 | -0.26 (-2.29%) | 196,200 |
22 Sep 2023 | USD | 11.1 | 11.42 | 10.94 | 11.34 | 11.34 | +0.26 (+2.35%) | 712,100 |
21 Sep 2023 | USD | 11.13 | 11.24 | 10.74 | 11.08 | 11.08 | -0.16 (-1.42%) | 659,200 |
20 Sep 2023 | USD | 11.8 | 11.85 | 11.16 | 11.24 | 11.24 | -0.4 (-3.44%) | 433,300 |
19 Sep 2023 | USD | 11.85 | 12.01 | 11.34 | 11.64 | 11.64 | -0.21 (-1.77%) | 569,400 |
18 Sep 2023 | USD | 12.29 | 12.3 | 11.77 | 11.85 | 11.85 | -0.42 (-3.42%) | 394,100 |
15 Sep 2023 | USD | 12.26 | 12.57 | 11.9 | 12.27 | 12.27 | +0.01 (+0.08%) | 551,000 |
14 Sep 2023 | USD | 12.25 | 12.53 | 11.84 | 12.26 | 12.26 | +0.14 (+1.16%) | 512,700 |
13 Sep 2023 | USD | 12.73 | 12.94 | 12.1 | 12.12 | 12.12 | -0.58 (-4.57%) | 678,400 |
12 Sep 2023 | USD | 12.92 | 13.18 | 12.67 | 12.7 | 12.7 | -0.19 (-1.47%) | 373,100 |
11 Sep 2023 | USD | 12.97 | 13.3 | 12.88 | 12.89 | 12.89 | -0.01 (-0.08%) | 285,700 |
8 Sep 2023 | USD | 13.01 | 13.14 | 12.75 | 12.9 | 12.9 | -0.11 (-0.85%) | 318,900 |
7 Sep 2023 | USD | 13.17 | 13.2 | 12.86 | 13.01 | 13.01 | -0.2 (-1.51%) | 351,600 |
6 Sep 2023 | USD | 12.92 | 13.28 | 12.74 | 13.21 | 13.21 | +0.39 (+3.04%) | 339,000 |