Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 9.51 | 9.69 | 9.33 | 9.58 | 9.58 | +0.07 (+0.74%) | 153,000 |
29 Aug 2023 | USD | 9.3 | 9.63 | 9.22 | 9.51 | 9.51 | +0.15 (+1.60%) | 145,900 |
28 Aug 2023 | USD | 9.36 | 9.44 | 9.2 | 9.36 | 9.36 | +0.09 (+0.97%) | 87,900 |
25 Aug 2023 | USD | 9.18 | 9.31 | 9.01 | 9.27 | 9.27 | +0.14 (+1.53%) | 129,300 |
24 Aug 2023 | USD | 9.34 | 9.34 | 9.06 | 9.13 | 9.13 | -0.26 (-2.77%) | 131,400 |
23 Aug 2023 | USD | 9.11 | 9.48 | 9.08 | 9.39 | 9.39 | +0.26 (+2.85%) | 154,400 |
22 Aug 2023 | USD | 9.31 | 9.35 | 8.97 | 9.13 | 9.13 | -0.14 (-1.51%) | 149,000 |
21 Aug 2023 | USD | 9.37 | 9.47 | 9.18 | 9.27 | 9.27 | -0.11 (-1.17%) | 155,500 |
18 Aug 2023 | USD | 9.24 | 9.52 | 9.16 | 9.38 | 9.38 | -0.04 (-0.42%) | 207,300 |
17 Aug 2023 | USD | 9.55 | 9.6 | 9.27 | 9.42 | 9.42 | -0.13 (-1.36%) | 278,500 |
16 Aug 2023 | USD | 9.69 | 9.77 | 9.4 | 9.55 | 9.55 | -0.17 (-1.75%) | 348,200 |
15 Aug 2023 | USD | 10 | 10 | 9.46 | 9.72 | 9.72 | -0.4 (-3.95%) | 336,300 |
14 Aug 2023 | USD | 10.23 | 10.28 | 9.97 | 10.12 | 10.12 | -0.21 (-2.03%) | 284,000 |
11 Aug 2023 | USD | 10.51 | 10.6 | 10.1 | 10.33 | 10.33 | -0.43 (-4.00%) | 381,700 |
10 Aug 2023 | USD | 10.61 | 11.43 | 10.55 | 10.76 | 10.76 | +0.02 (+0.19%) | 348,900 |
9 Aug 2023 | USD | 10.59 | 11.04 | 10.16 | 10.74 | 10.74 | +0.65 (+6.44%) | 512,800 |
8 Aug 2023 | USD | 9.82 | 10.13 | 9.74 | 10.09 | 10.09 | -0.01 (-0.10%) | 322,800 |
7 Aug 2023 | USD | 10.47 | 10.47 | 9.94 | 10.1 | 10.1 | -0.37 (-3.53%) | 260,200 |
4 Aug 2023 | USD | 10.73 | 10.73 | 10 | 10.47 | 10.47 | -0.15 (-1.41%) | 411,300 |
3 Aug 2023 | USD | 10.97 | 11.32 | 10.61 | 10.62 | 10.62 | -0.38 (-3.45%) | 301,900 |
2 Aug 2023 | USD | 11.8 | 11.8 | 10.795 | 11 | 11 | -0.9 (-7.56%) | 602,500 |
1 Aug 2023 | USD | 11.73 | 11.945 | 11.37 | 11.9 | 11.9 | +0.04 (+0.34%) | 374,500 |
31 Jul 2023 | USD | 11.9 | 12.04 | 11.65 | 11.86 | 11.86 | +0.1 (+0.85%) | 192,900 |
28 Jul 2023 | USD | 11.89 | 12.03 | 11.72 | 11.76 | 11.76 | +0.01 (+0.09%) | 228,400 |
27 Jul 2023 | USD | 12.24 | 12.24 | 11.63 | 11.75 | 11.75 | -0.34 (-2.81%) | 136,900 |
26 Jul 2023 | USD | 11.99 | 12.17 | 11.64 | 12.09 | 12.09 | -0.14 (-1.14%) | 142,000 |
25 Jul 2023 | USD | 11.96 | 12.34 | 11.96 | 12.23 | 12.23 | +0.18 (+1.49%) | 125,700 |
24 Jul 2023 | USD | 12.3 | 12.465 | 11.97 | 12.05 | 12.05 | -0.24 (-1.95%) | 152,400 |
21 Jul 2023 | USD | 12.54 | 12.58 | 12.1 | 12.29 | 12.29 | -0.04 (-0.32%) | 181,700 |
20 Jul 2023 | USD | 13.15 | 13.15 | 12.19 | 12.33 | 12.33 | -0.75 (-5.73%) | 222,900 |