Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 10.99 | 11.15 | 10.475 | 10.76 | 10.76 | -0.23 (-2.09%) | 730,100 |
7 Sep 2023 | USD | 10.81 | 11.15 | 10.54 | 10.99 | 10.99 | -0.01 (-0.09%) | 1,323,700 |
6 Sep 2023 | USD | 11.06 | 11.16 | 10.895 | 11 | 11 | -0.11 (-0.99%) | 1,193,200 |
5 Sep 2023 | USD | 10.71 | 11.205 | 10.71 | 11.11 | 11.11 | +0.26 (+2.40%) | 1,211,400 |
1 Sep 2023 | USD | 10.67 | 10.93 | 10.67 | 10.85 | 10.85 | +0.25 (+2.36%) | 577,900 |
31 Aug 2023 | USD | 10.56 | 10.775 | 10.47 | 10.6 | 10.6 | +0.02 (+0.19%) | 722,700 |
30 Aug 2023 | USD | 10.41 | 10.67 | 10.34 | 10.58 | 10.58 | +0.17 (+1.63%) | 483,300 |
29 Aug 2023 | USD | 10.35 | 10.5 | 10.16 | 10.41 | 10.41 | +0.05 (+0.48%) | 992,300 |
28 Aug 2023 | USD | 10.5 | 10.59 | 10.29 | 10.36 | 10.36 | -0.11 (-1.05%) | 493,100 |
25 Aug 2023 | USD | 10.35 | 10.7 | 10.32 | 10.47 | 10.47 | +0.08 (+0.77%) | 507,403 |
24 Aug 2023 | USD | 10.68 | 10.86 | 10.12 | 10.39 | 10.39 | -0.31 (-2.90%) | 468,300 |
23 Aug 2023 | USD | 10.66 | 10.89 | 10.581 | 10.7 | 10.7 | +0.05 (+0.47%) | 395,700 |
22 Aug 2023 | USD | 10.75 | 10.84 | 10.49 | 10.65 | 10.65 | -0.01 (-0.09%) | 750,500 |
21 Aug 2023 | USD | 10.71 | 10.85 | 10.615 | 10.66 | 10.66 | -0.06 (-0.56%) | 359,200 |
18 Aug 2023 | USD | 10.42 | 10.9 | 10.3 | 10.72 | 10.72 | +0.09 (+0.85%) | 556,200 |
17 Aug 2023 | USD | 10.83 | 10.88 | 10.56 | 10.63 | 10.63 | -0.15 (-1.39%) | 1,053,300 |
16 Aug 2023 | USD | 10.8 | 10.935 | 10.75 | 10.78 | 10.78 | -0.09 (-0.83%) | 614,400 |
15 Aug 2023 | USD | 10.98 | 11.03 | 10.78 | 10.87 | 10.87 | -0.24 (-2.16%) | 481,900 |
14 Aug 2023 | USD | 10.82 | 11.21 | 10.78 | 11.11 | 11.11 | +0.17 (+1.55%) | 915,800 |
11 Aug 2023 | USD | 10.69 | 10.995 | 10.641 | 10.94 | 10.94 | +0.18 (+1.67%) | 461,100 |
10 Aug 2023 | USD | 11.11 | 11.15 | 10.65 | 10.76 | 10.76 | -0.2 (-1.82%) | 1,651,700 |
9 Aug 2023 | USD | 10.93 | 11.23 | 10.68 | 10.96 | 10.96 | +0.03 (+0.27%) | 1,403,800 |
8 Aug 2023 | USD | 11 | 11.27 | 10.805 | 10.93 | 10.93 | -0.46 (-4.04%) | 1,191,100 |
7 Aug 2023 | USD | 12.28 | 12.34 | 10.97 | 11.39 | 11.39 | -0.69 (-5.71%) | 1,471,700 |
4 Aug 2023 | USD | 12.14 | 12.75 | 11.16 | 12.08 | 12.08 | +2.55 (+26.76%) | 4,166,600 |
3 Aug 2023 | USD | 10.01 | 10.2 | 9.52 | 9.53 | 9.53 | -0.5 (-4.99%) | 1,396,600 |
2 Aug 2023 | USD | 10.25 | 10.31 | 9.86 | 10.03 | 10.03 | -0.47 (-4.48%) | 1,023,100 |
1 Aug 2023 | USD | 10.71 | 10.75 | 10.43 | 10.5 | 10.5 | -0.31 (-2.87%) | 1,107,400 |
31 Jul 2023 | USD | 10.42 | 11 | 10.36 | 10.81 | 10.81 | +0.59 (+5.77%) | 1,321,100 |
28 Jul 2023 | USD | 10.18 | 10.44 | 10.15 | 10.22 | 10.22 | +0.27 (+2.71%) | 717,300 |