Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 9.56 | 9.56 | 9.21 | 9.45 | 9.45 | -0.12 (-1.25%) | 703,600 |
19 Oct 2023 | USD | 9.61 | 9.79 | 9.486 | 9.57 | 9.57 | 0.0 (0.0%) | 655,300 |
18 Oct 2023 | USD | 9.61 | 9.635 | 9.43 | 9.57 | 9.57 | -0.1 (-1.03%) | 447,700 |
17 Oct 2023 | USD | 9.34 | 9.88 | 9.34 | 9.67 | 9.67 | +0.21 (+2.22%) | 487,200 |
16 Oct 2023 | USD | 8.97 | 9.6 | 8.83 | 9.46 | 9.46 | +0.52 (+5.82%) | 903,600 |
13 Oct 2023 | USD | 9.24 | 9.27 | 8.87 | 8.94 | 8.94 | -0.35 (-3.77%) | 683,100 |
12 Oct 2023 | USD | 9.72 | 9.72 | 9.245 | 9.29 | 9.29 | -0.45 (-4.62%) | 941,700 |
11 Oct 2023 | USD | 10.03 | 10.11 | 9.7 | 9.74 | 9.74 | -0.24 (-2.40%) | 535,200 |
10 Oct 2023 | USD | 9.81 | 10.23 | 9.81 | 9.98 | 9.98 | +0.19 (+1.94%) | 810,900 |
9 Oct 2023 | USD | 9.59 | 10 | 9.56 | 9.79 | 9.79 | +0.02 (+0.20%) | 607,600 |
6 Oct 2023 | USD | 9.28 | 9.77 | 9.25 | 9.77 | 9.77 | +0.32 (+3.39%) | 800,400 |
5 Oct 2023 | USD | 9.59 | 9.61 | 9.1 | 9.45 | 9.45 | -0.18 (-1.87%) | 740,500 |
4 Oct 2023 | USD | 9.54 | 9.75 | 9.43 | 9.63 | 9.63 | +0.09 (+0.94%) | 547,600 |
3 Oct 2023 | USD | 9.75 | 9.82 | 9.42 | 9.54 | 9.54 | -0.37 (-3.73%) | 961,500 |
2 Oct 2023 | USD | 9.82 | 9.96 | 9.76 | 9.91 | 9.91 | +0.04 (+0.41%) | 762,400 |
29 Sep 2023 | USD | 9.86 | 10.04 | 9.815 | 9.87 | 9.87 | +0.14 (+1.44%) | 678,900 |
28 Sep 2023 | USD | 9.72 | 9.885 | 9.575 | 9.73 | 9.73 | -0.02 (-0.21%) | 2,523,100 |
27 Sep 2023 | USD | 9.65 | 9.85 | 9.51 | 9.75 | 9.75 | +0.17 (+1.77%) | 738,200 |
26 Sep 2023 | USD | 9.69 | 9.87 | 9.52 | 9.58 | 9.58 | -0.18 (-1.84%) | 2,721,400 |
25 Sep 2023 | USD | 9.68 | 9.79 | 9.53 | 9.76 | 9.76 | +0.05 (+0.51%) | 499,200 |
22 Sep 2023 | USD | 9.8 | 9.89 | 9.62 | 9.71 | 9.71 | -0.08 (-0.82%) | 1,054,400 |
21 Sep 2023 | USD | 9.96 | 10.01 | 9.7 | 9.79 | 9.79 | -0.37 (-3.64%) | 1,332,700 |
20 Sep 2023 | USD | 10.37 | 10.43 | 10.1 | 10.16 | 10.16 | -0.15 (-1.45%) | 408,400 |
19 Sep 2023 | USD | 10.19 | 10.33 | 10.04 | 10.31 | 10.31 | +0.08 (+0.78%) | 520,700 |
18 Sep 2023 | USD | 10.4 | 10.48 | 10.22 | 10.23 | 10.23 | -0.25 (-2.39%) | 1,061,500 |
15 Sep 2023 | USD | 10.64 | 10.65 | 10.41 | 10.48 | 10.48 | -0.17 (-1.60%) | 1,674,000 |
14 Sep 2023 | USD | 10.87 | 10.93 | 10.57 | 10.65 | 10.65 | -0.11 (-1.02%) | 1,136,200 |
13 Sep 2023 | USD | 10.91 | 10.91 | 10.69 | 10.76 | 10.76 | -0.1 (-0.92%) | 791,500 |
12 Sep 2023 | USD | 10.77 | 11.025 | 10.69 | 10.86 | 10.86 | -0.04 (-0.37%) | 673,500 |
11 Sep 2023 | USD | 10.92 | 10.95 | 10.65 | 10.9 | 10.9 | +0.14 (+1.30%) | 465,100 |