Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 8.64 | 9 | 8.1 | 8.55 | 8.55 | -0.93 (-9.81%) | 3,877,700 |
3 Oct 2023 | USD | 9.62 | 9.71 | 9.41 | 9.48 | 9.48 | -0.29 (-2.97%) | 1,426,200 |
2 Oct 2023 | USD | 9.86 | 9.89 | 9.69 | 9.77 | 9.77 | -0.12 (-1.21%) | 1,076,900 |
29 Sep 2023 | USD | 9.73 | 10.05 | 9.71 | 9.89 | 9.89 | +0.19 (+1.96%) | 848,400 |
28 Sep 2023 | USD | 9.64 | 9.86 | 9.64 | 9.7 | 9.7 | -0.1 (-1.02%) | 1,161,000 |
27 Sep 2023 | USD | 10.23 | 10.3 | 9.64 | 9.8 | 9.8 | -0.38 (-3.73%) | 1,713,000 |
26 Sep 2023 | USD | 10.25 | 10.45 | 10.11 | 10.18 | 10.18 | -0.14 (-1.36%) | 898,800 |
25 Sep 2023 | USD | 10.34 | 10.49 | 10.24 | 10.32 | 10.32 | -0.1 (-0.96%) | 1,103,800 |
22 Sep 2023 | USD | 10.65 | 10.74 | 10.4 | 10.42 | 10.42 | -0.19 (-1.79%) | 915,900 |
21 Sep 2023 | USD | 10.29 | 10.81 | 10.29 | 10.61 | 10.61 | +0.21 (+2.02%) | 1,171,700 |
20 Sep 2023 | USD | 10.25 | 10.41 | 10.15 | 10.4 | 10.4 | +0.24 (+2.36%) | 1,041,400 |
19 Sep 2023 | USD | 10.42 | 10.42 | 10.14 | 10.16 | 10.16 | -0.36 (-3.42%) | 1,333,400 |
18 Sep 2023 | USD | 10.62 | 10.63 | 10.24 | 10.52 | 10.52 | -0.04 (-0.38%) | 1,191,300 |
15 Sep 2023 | USD | 11.05 | 11.12 | 10.48 | 10.56 | 10.56 | -0.54 (-4.86%) | 2,443,200 |
14 Sep 2023 | USD | 10.76 | 11.19 | 10.75 | 11.1 | 11.1 | +0.36 (+3.35%) | 1,372,900 |
13 Sep 2023 | USD | 10.88 | 10.94 | 9.9 | 10.74 | 10.74 | -0.31 (-2.81%) | 3,051,900 |
12 Sep 2023 | USD | 10.96 | 11.25 | 10.77 | 11.05 | 11.05 | +0.1 (+0.91%) | 1,581,800 |
11 Sep 2023 | USD | 11.21 | 11.46 | 10.92 | 10.95 | 10.95 | -0.18 (-1.62%) | 1,476,200 |
8 Sep 2023 | USD | 11.49 | 11.54 | 11.1 | 11.13 | 11.13 | -0.36 (-3.13%) | 1,556,800 |
7 Sep 2023 | USD | 11.84 | 11.95 | 11.45 | 11.49 | 11.49 | -0.38 (-3.20%) | 1,654,900 |
6 Sep 2023 | USD | 12.17 | 12.22 | 11.8 | 11.87 | 11.87 | -0.29 (-2.38%) | 955,700 |
5 Sep 2023 | USD | 12.4 | 12.49 | 12.1 | 12.16 | 12.16 | -0.28 (-2.25%) | 940,300 |
1 Sep 2023 | USD | 12.84 | 13.07 | 12.33 | 12.44 | 12.44 | -0.35 (-2.74%) | 865,200 |
31 Aug 2023 | USD | 12.9 | 13.16 | 12.78 | 12.79 | 12.79 | -0.12 (-0.93%) | 1,150,100 |
30 Aug 2023 | USD | 12.83 | 12.97 | 12.72 | 12.91 | 12.91 | +0.03 (+0.23%) | 644,400 |
29 Aug 2023 | USD | 12.72 | 12.9 | 12.59 | 12.88 | 12.88 | +0.23 (+1.82%) | 1,627,500 |
28 Aug 2023 | USD | 12.4 | 12.75 | 12.4 | 12.65 | 12.65 | +0.25 (+2.02%) | 908,500 |
25 Aug 2023 | USD | 12.17 | 12.6 | 12.08 | 12.4 | 12.4 | +0.25 (+2.06%) | 925,000 |
24 Aug 2023 | USD | 12.06 | 12.31 | 12.01 | 12.15 | 12.15 | +0.05 (+0.41%) | 1,536,900 |
23 Aug 2023 | USD | 12.12 | 12.36 | 12.01 | 12.1 | 12.1 | -0.03 (-0.25%) | 949,800 |