Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 10.07 | 10.545 | 10.06 | 10.52 | 10.52 | +0.53 (+5.31%) | 1,379,100 |
12 Oct 2023 | USD | 11.11 | 11.11 | 9.8 | 9.99 | 9.99 | -1.1 (-9.92%) | 3,644,500 |
11 Oct 2023 | USD | 11.5 | 11.63 | 10.82 | 11.09 | 11.09 | -0.4 (-3.48%) | 1,622,900 |
10 Oct 2023 | USD | 11.5 | 11.655 | 11.23 | 11.49 | 11.49 | +0.21 (+1.86%) | 1,608,400 |
9 Oct 2023 | USD | 11.38 | 11.535 | 11.21 | 11.28 | 11.28 | -0.1 (-0.88%) | 1,187,700 |
6 Oct 2023 | USD | 10.85 | 11.42 | 10.83 | 11.38 | 11.38 | +0.36 (+3.27%) | 2,494,900 |
5 Oct 2023 | USD | 10.24 | 11.07 | 10.23 | 11.02 | 11.02 | +0.74 (+7.20%) | 3,527,900 |
4 Oct 2023 | USD | 9.78 | 10.28 | 9.733 | 10.28 | 10.28 | +0.53 (+5.44%) | 2,455,800 |
3 Oct 2023 | USD | 9.82 | 9.84 | 9.57 | 9.75 | 9.75 | -0.13 (-1.32%) | 2,386,100 |
2 Oct 2023 | USD | 9.73 | 9.93 | 9.57 | 9.88 | 9.88 | +0.26 (+2.70%) | 2,500,400 |
29 Sep 2023 | USD | 9.63 | 9.76 | 9.555 | 9.62 | 9.62 | +0.1 (+1.05%) | 2,131,500 |
28 Sep 2023 | USD | 9.24 | 9.645 | 9.24 | 9.52 | 9.52 | +0.28 (+3.03%) | 1,948,700 |
27 Sep 2023 | USD | 9.15 | 9.345 | 9.11 | 9.24 | 9.24 | +0.14 (+1.54%) | 2,250,300 |
26 Sep 2023 | USD | 9.61 | 9.65 | 9.09 | 9.1 | 9.1 | -0.56 (-5.80%) | 3,269,700 |
25 Sep 2023 | USD | 9.71 | 9.81 | 9.53 | 9.66 | 9.66 | -0.15 (-1.53%) | 2,470,700 |
22 Sep 2023 | USD | 10.55 | 10.71 | 9.81 | 9.81 | 9.81 | -0.71 (-6.75%) | 3,386,000 |
21 Sep 2023 | USD | 10.57 | 10.79 | 10.495 | 10.52 | 10.52 | -0.15 (-1.41%) | 2,205,600 |
20 Sep 2023 | USD | 10.36 | 10.9 | 10.262 | 10.67 | 10.67 | +0.4 (+3.89%) | 1,828,300 |
19 Sep 2023 | USD | 10.58 | 10.69 | 10.215 | 10.27 | 10.27 | -0.37 (-3.48%) | 1,885,500 |
18 Sep 2023 | USD | 10.63 | 11.025 | 10.61 | 10.64 | 10.64 | -0.07 (-0.65%) | 1,819,600 |
15 Sep 2023 | USD | 10.55 | 10.95 | 10.55 | 10.71 | 10.71 | +0.25 (+2.39%) | 3,217,500 |
14 Sep 2023 | USD | 10.47 | 10.53 | 10.165 | 10.46 | 10.46 | +0.08 (+0.77%) | 2,150,700 |
13 Sep 2023 | USD | 10.38 | 10.84 | 10.29 | 10.38 | 10.38 | -0.09 (-0.86%) | 2,873,800 |
12 Sep 2023 | USD | 10.42 | 10.53 | 9.709 | 10.47 | 10.47 | -0.16 (-1.51%) | 4,998,000 |
11 Sep 2023 | USD | 10.76 | 11.59 | 10.28 | 10.63 | 10.63 | +0.5 (+4.94%) | 5,462,400 |
8 Sep 2023 | USD | 10.54 | 10.55 | 10.03 | 10.13 | 10.13 | -0.36 (-3.43%) | 3,896,000 |
7 Sep 2023 | USD | 10.69 | 10.69 | 10.335 | 10.49 | 10.49 | -0.18 (-1.69%) | 2,497,700 |
6 Sep 2023 | USD | 10.74 | 10.86 | 10.55 | 10.67 | 10.67 | -0.15 (-1.39%) | 1,585,800 |
5 Sep 2023 | USD | 11.06 | 11.11 | 10.73 | 10.82 | 10.82 | -0.24 (-2.17%) | 1,717,200 |
1 Sep 2023 | USD | 11.03 | 11.08 | 11 | 11.06 | 11.06 | +0.06 (+0.55%) | 996,700 |