Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 9 | 9.08 | 8.9 | 8.99 | 8.99 | +0.15 (+1.70%) | 569,700 |
31 Aug 2023 | USD | 9.11 | 9.18 | 8.84 | 8.84 | 8.84 | -0.41 (-4.43%) | 608,900 |
30 Aug 2023 | USD | 9.21 | 9.39 | 9.18 | 9.25 | 9.25 | +0.04 (+0.43%) | 569,400 |
29 Aug 2023 | USD | 8.85 | 9.29 | 8.625 | 9.21 | 9.21 | -0.06 (-0.65%) | 1,253,900 |
28 Aug 2023 | USD | 9 | 9.28 | 8.935 | 9.27 | 9.27 | +0.2 (+2.21%) | 682,500 |
25 Aug 2023 | USD | 9.16 | 9.17 | 8.99 | 9.07 | 9.07 | -0.16 (-1.73%) | 789,200 |
24 Aug 2023 | USD | 9.19 | 9.275 | 9.08 | 9.23 | 9.23 | -0.12 (-1.28%) | 361,800 |
23 Aug 2023 | USD | 9.13 | 9.425 | 9.09 | 9.35 | 9.35 | +0.19 (+2.07%) | 867,500 |
22 Aug 2023 | USD | 8.95 | 9.165 | 8.88 | 9.16 | 9.16 | +0.26 (+2.92%) | 691,200 |
21 Aug 2023 | USD | 9.12 | 9.12 | 8.89 | 8.9 | 8.9 | -0.31 (-3.37%) | 585,200 |
18 Aug 2023 | USD | 9.06 | 9.235 | 9.05 | 9.21 | 9.21 | +0.18 (+1.99%) | 1,070,200 |
17 Aug 2023 | USD | 9.27 | 9.31 | 8.993 | 9.03 | 9.03 | -0.11 (-1.20%) | 751,100 |
16 Aug 2023 | USD | 9.45 | 9.45 | 9.14 | 9.14 | 9.14 | -0.31 (-3.28%) | 1,347,000 |
15 Aug 2023 | USD | 9.42 | 9.75 | 9.33 | 9.45 | 9.45 | -0.02 (-0.21%) | 701,000 |
14 Aug 2023 | USD | 9.61 | 9.648 | 9.455 | 9.47 | 9.47 | -0.3 (-3.07%) | 539,300 |
11 Aug 2023 | USD | 10.06 | 10.09 | 9.72 | 9.77 | 9.77 | -0.36 (-3.55%) | 545,000 |
10 Aug 2023 | USD | 9.75 | 10.54 | 9.71 | 10.13 | 10.13 | +0.69 (+7.31%) | 1,095,200 |
9 Aug 2023 | USD | 9.71 | 9.72 | 9.31 | 9.44 | 9.44 | -0.21 (-2.18%) | 950,100 |
8 Aug 2023 | USD | 9.35 | 9.69 | 9.22 | 9.65 | 9.65 | +0.17 (+1.79%) | 813,700 |
7 Aug 2023 | USD | 9.59 | 9.62 | 9.43 | 9.48 | 9.48 | -0.17 (-1.76%) | 646,600 |
4 Aug 2023 | USD | 10.05 | 10.07 | 9.65 | 9.65 | 9.65 | -0.24 (-2.43%) | 869,800 |
3 Aug 2023 | USD | 10.05 | 10.11 | 9.87 | 9.89 | 9.89 | -0.23 (-2.27%) | 658,200 |
2 Aug 2023 | USD | 10.31 | 10.34 | 10.1 | 10.12 | 10.12 | -0.29 (-2.79%) | 816,400 |
1 Aug 2023 | USD | 10.51 | 10.59 | 10.39 | 10.41 | 10.41 | -0.21 (-1.98%) | 428,500 |
31 Jul 2023 | USD | 10.47 | 10.665 | 10.47 | 10.62 | 10.62 | +0.28 (+2.71%) | 917,500 |
28 Jul 2023 | USD | 10.37 | 10.37 | 10.2 | 10.34 | 10.34 | +0.07 (+0.68%) | 474,700 |
27 Jul 2023 | USD | 10.65 | 10.66 | 10.27 | 10.27 | 10.27 | -0.4 (-3.75%) | 683,600 |
26 Jul 2023 | USD | 10.79 | 10.91 | 10.575 | 10.67 | 10.67 | -0.06 (-0.56%) | 463,000 |
25 Jul 2023 | USD | 10.79 | 10.98 | 10.679 | 10.73 | 10.73 | +0.11 (+1.04%) | 843,700 |
24 Jul 2023 | USD | 10.36 | 10.675 | 10.34 | 10.62 | 10.62 | +0.37 (+3.61%) | 1,528,200 |