Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2023 | USD | 10.55 | 14.34 | 8.9395 | 8.99 | 8.99 | -1.26 (-12.29%) | 5,150,226 |
17 Jul 2023 | USD | 10.05 | 10.285 | 9.62 | 10.25 | 10.25 | +0.42 (+4.27%) | 1,264,999 |
14 Jul 2023 | USD | 9.85 | 9.94 | 9.25 | 9.83 | 9.83 | -0.36 (-3.53%) | 346,500 |
13 Jul 2023 | USD | 10.2 | 10.2 | 10.17 | 10.19 | 10.19 | 0.0 (0.0%) | 396,200 |
12 Jul 2023 | USD | 10.19 | 10.22 | 10.17 | 10.19 | 10.19 | +0.01 (+0.10%) | 438,600 |
11 Jul 2023 | USD | 10.2 | 10.2 | 10.17 | 10.18 | 10.18 | -0.01 (-0.10%) | 975,800 |
10 Jul 2023 | USD | 10.24 | 10.24 | 10.18 | 10.19 | 10.19 | -0.03 (-0.29%) | 1,787,100 |
7 Jul 2023 | USD | 10.26 | 10.26 | 10.21 | 10.22 | 10.22 | -0.03 (-0.29%) | 609,400 |
6 Jul 2023 | USD | 10.27 | 10.27 | 10.23 | 10.25 | 10.25 | -0.01 (-0.10%) | 839,300 |
5 Jul 2023 | USD | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | -0.01 (-0.10%) | 333,300 |
3 Jul 2023 | USD | 10.29 | 10.29 | 10.26 | 10.27 | 10.27 | 0.0 (0.0%) | 452,700 |
30 Jun 2023 | USD | 10.22 | 10.3 | 10.21 | 10.27 | 10.27 | +0.06 (+0.59%) | 768,600 |
29 Jun 2023 | USD | 10.2 | 10.22 | 10.19 | 10.21 | 10.21 | +0.02 (+0.20%) | 925,800 |
28 Jun 2023 | USD | 10.19 | 10.2 | 10.19 | 10.19 | 10.19 | 0.0 (0.0%) | 140,500 |
27 Jun 2023 | USD | 10.2 | 10.2 | 10.19 | 10.19 | 10.19 | -0.005 (-0.05%) | 5,600 |
26 Jun 2023 | USD | 10.2 | 10.2 | 10.19 | 10.195 | 10.195 | +0.005 (+0.05%) | 21,700 |
23 Jun 2023 | USD | 10.15 | 10.2 | 10.15 | 10.19 | 10.19 | -0.01 (-0.10%) | 72,600 |
22 Jun 2023 | USD | 10.19 | 10.21 | 10.19 | 10.2 | 10.2 | 0.0 (0.0%) | 101,000 |
21 Jun 2023 | USD | 10.19 | 10.2 | 10.19 | 10.2 | 10.2 | +0.005 (+0.05%) | 6,400 |
20 Jun 2023 | USD | 10.18 | 10.2 | 10.18 | 10.195 | 10.195 | +0.035 (+0.34%) | 16,900 |
16 Jun 2023 | USD | 10.21 | 10.21 | 10.15 | 10.16 | 10.16 | -0.035 (-0.34%) | 1,643,200 |
15 Jun 2023 | USD | 10.18 | 10.2 | 10.17 | 10.195 | 10.195 | +0.005 (+0.05%) | 148,200 |
14 Jun 2023 | USD | 10.22 | 10.22 | 10.19 | 10.19 | 10.19 | -0.03 (-0.29%) | 415,300 |
13 Jun 2023 | USD | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | +0.005 (+0.05%) | 122,000 |
12 Jun 2023 | USD | 10.22 | 10.22 | 10.21 | 10.215 | 10.215 | -0.005 (-0.05%) | 16,000 |
9 Jun 2023 | USD | 10.22 | 10.22 | 10.19 | 10.22 | 10.22 | 0.0 (0.0%) | 912,200 |
8 Jun 2023 | USD | 10.14 | 10.22 | 10.14 | 10.22 | 10.22 | +0.07 (+0.69%) | 2,351,200 |
7 Jun 2023 | USD | 10.15 | 10.15 | 10.13 | 10.15 | 10.15 | 0.0 (0.0%) | 217,400 |
6 Jun 2023 | USD | 10.14 | 10.15 | 10.121 | 10.15 | 10.15 | +0.015 (+0.15%) | 653,200 |
5 Jun 2023 | USD | 10.14 | 10.14 | 10.125 | 10.135 | 10.135 | +0.015 (+0.15%) | 9,100 |