Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 10.89 | 10.89 | 10.32 | 10.35 | 10.35 | -0.54 (-4.96%) | 237,600 |
30 Aug 2023 | USD | 10.91 | 11.01 | 10.78 | 10.89 | 10.89 | -0.01 (-0.09%) | 593,200 |
29 Aug 2023 | USD | 10.81 | 11.07 | 10.73 | 10.9 | 10.9 | +0.1 (+0.93%) | 55,400 |
28 Aug 2023 | USD | 10.9 | 10.9 | 10.535 | 10.8 | 10.8 | -0.1 (-0.92%) | 60,300 |
25 Aug 2023 | USD | 11.07 | 11.165 | 10.8 | 10.9 | 10.9 | -0.21 (-1.89%) | 74,000 |
24 Aug 2023 | USD | 11.24 | 11.32 | 11.04 | 11.11 | 11.11 | -0.17 (-1.51%) | 105,200 |
23 Aug 2023 | USD | 11.11 | 11.399 | 11.08 | 11.28 | 11.28 | +0.21 (+1.90%) | 99,700 |
22 Aug 2023 | USD | 10.61 | 11.11 | 10.55 | 11.07 | 11.07 | +0.53 (+5.03%) | 131,500 |
21 Aug 2023 | USD | 10.45 | 10.58 | 10.23 | 10.54 | 10.54 | +0.06 (+0.57%) | 97,700 |
18 Aug 2023 | USD | 10 | 10.5 | 9.99 | 10.48 | 10.48 | +0.4 (+3.97%) | 186,400 |
17 Aug 2023 | USD | 9.99 | 10.3 | 9.82 | 10.08 | 10.08 | +0.06 (+0.60%) | 175,500 |
16 Aug 2023 | USD | 10.12 | 10.32 | 9.93 | 10.02 | 10.02 | -0.19 (-1.86%) | 470,300 |
15 Aug 2023 | USD | 10.26 | 10.65 | 10.07 | 10.21 | 10.21 | -0.06 (-0.58%) | 168,000 |
14 Aug 2023 | USD | 10.69 | 10.77 | 10.15 | 10.27 | 10.27 | -0.54 (-5.00%) | 165,800 |
11 Aug 2023 | USD | 10.34 | 11.087 | 10.26 | 10.81 | 10.81 | +0.52 (+5.05%) | 210,700 |
10 Aug 2023 | USD | 10.09 | 10.65 | 10.09 | 10.29 | 10.29 | -0.07 (-0.68%) | 173,000 |
9 Aug 2023 | USD | 10.53 | 10.79 | 10.28 | 10.36 | 10.36 | -0.16 (-1.52%) | 143,800 |
8 Aug 2023 | USD | 10.06 | 10.57 | 9.8 | 10.52 | 10.52 | +0.45 (+4.47%) | 243,600 |
7 Aug 2023 | USD | 10.06 | 10.39 | 9.95 | 10.07 | 10.07 | +0.11 (+1.10%) | 162,500 |
4 Aug 2023 | USD | 10.05 | 10.13 | 9.88 | 9.96 | 9.96 | -0.05 (-0.50%) | 113,800 |
3 Aug 2023 | USD | 10.22 | 10.41 | 9.93 | 10.01 | 10.01 | -0.26 (-2.53%) | 186,000 |
2 Aug 2023 | USD | 10.25 | 10.295 | 10.05 | 10.27 | 10.27 | -0.11 (-1.06%) | 109,500 |
1 Aug 2023 | USD | 10.51 | 10.62 | 10.18 | 10.38 | 10.38 | -0.21 (-1.98%) | 84,200 |
31 Jul 2023 | USD | 10.26 | 10.73 | 10.02 | 10.59 | 10.59 | +0.39 (+3.82%) | 180,400 |
28 Jul 2023 | USD | 10.06 | 10.28 | 10.03 | 10.2 | 10.2 | +0.25 (+2.51%) | 98,800 |
27 Jul 2023 | USD | 10.18 | 10.7 | 9.825 | 9.95 | 9.95 | -0.15 (-1.49%) | 136,900 |
26 Jul 2023 | USD | 10.22 | 10.3 | 10.03 | 10.1 | 10.1 | -0.15 (-1.46%) | 135,000 |
25 Jul 2023 | USD | 10.29 | 10.33 | 10.19 | 10.25 | 10.25 | -0.07 (-0.68%) | 97,200 |
24 Jul 2023 | USD | 10.46 | 10.7 | 10.205 | 10.32 | 10.32 | -0.15 (-1.43%) | 116,200 |
21 Jul 2023 | USD | 11.01 | 11.03 | 10.43 | 10.47 | 10.47 | -0.46 (-4.21%) | 81,100 |