Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 9.77 | 9.88 | 9.71 | 9.73 | 9.73 | -0.05 (-0.51%) | 539,500 |
23 Aug 2023 | USD | 9.86 | 9.97 | 9.75 | 9.78 | 9.78 | -0.08 (-0.81%) | 366,500 |
22 Aug 2023 | USD | 9.62 | 9.88 | 9.5 | 9.86 | 9.86 | +0.31 (+3.25%) | 458,400 |
21 Aug 2023 | USD | 9.84 | 9.88 | 9.54 | 9.55 | 9.55 | -0.27 (-2.75%) | 446,300 |
18 Aug 2023 | USD | 9.72 | 9.94 | 9.71 | 9.82 | 9.82 | +0.06 (+0.61%) | 464,800 |
17 Aug 2023 | USD | 9.9 | 9.98 | 9.75 | 9.76 | 9.76 | -0.09 (-0.91%) | 362,200 |
16 Aug 2023 | USD | 10.03 | 10.2 | 9.84 | 9.85 | 9.85 | -0.19 (-1.89%) | 547,300 |
15 Aug 2023 | USD | 10.22 | 10.32 | 10.03 | 10.04 | 10.04 | -0.25 (-2.43%) | 539,300 |
14 Aug 2023 | USD | 10.42 | 10.48 | 10.24 | 10.29 | 10.29 | -0.13 (-1.25%) | 483,900 |
11 Aug 2023 | USD | 10.43 | 10.52 | 10.36 | 10.42 | 10.42 | -0.01 (-0.10%) | 466,600 |
10 Aug 2023 | USD | 10.4 | 10.53 | 10.35 | 10.43 | 10.43 | +0.09 (+0.87%) | 408,800 |
9 Aug 2023 | USD | 10.44 | 10.44 | 10.28 | 10.34 | 10.34 | -0.06 (-0.58%) | 342,100 |
8 Aug 2023 | USD | 10.44 | 10.57 | 10.32 | 10.4 | 10.4 | -0.19 (-1.79%) | 392,500 |
7 Aug 2023 | USD | 10.32 | 10.61 | 10.28 | 10.59 | 10.59 | +0.34 (+3.32%) | 425,200 |
4 Aug 2023 | USD | 10.46 | 10.58 | 10.24 | 10.25 | 10.25 | -0.13 (-1.25%) | 578,300 |
3 Aug 2023 | USD | 10.46 | 10.82 | 10.25 | 10.38 | 10.38 | -0.07 (-0.67%) | 722,100 |
2 Aug 2023 | USD | 10.74 | 10.97 | 10.26 | 10.45 | 10.45 | -1 (-8.73%) | 1,415,400 |
1 Aug 2023 | USD | 11.69 | 11.69 | 11.36 | 11.45 | 11.45 | -0.31 (-2.64%) | 384,500 |
31 Jul 2023 | USD | 11.8 | 11.91 | 11.68 | 11.76 | 11.76 | +0.07 (+0.60%) | 462,300 |
28 Jul 2023 | USD | 11.65 | 11.81 | 11.6 | 11.69 | 11.69 | +0.17 (+1.48%) | 577,300 |
27 Jul 2023 | USD | 11.59 | 11.67 | 11.46 | 11.52 | 11.52 | 0.0 (0.0%) | 556,600 |
26 Jul 2023 | USD | 11.33 | 11.53 | 11.29 | 11.52 | 11.52 | +0.18 (+1.59%) | 519,900 |
25 Jul 2023 | USD | 11.13 | 11.34 | 11.07 | 11.34 | 11.34 | +0.18 (+1.61%) | 532,600 |
24 Jul 2023 | USD | 11.19 | 11.3 | 10.99 | 11.16 | 11.16 | -0.08 (-0.71%) | 536,500 |
21 Jul 2023 | USD | 11.36 | 11.4 | 11.16 | 11.24 | 11.24 | -0.01 (-0.09%) | 567,400 |
20 Jul 2023 | USD | 11.3 | 11.49 | 11.23 | 11.25 | 11.25 | -0.04 (-0.35%) | 474,200 |
19 Jul 2023 | USD | 11.38 | 11.43 | 11.23 | 11.29 | 11.29 | 0.0 (0.0%) | 520,500 |
18 Jul 2023 | USD | 11.02 | 11.47 | 10.81 | 11.29 | 11.29 | +0.18 (+1.62%) | 839,600 |
17 Jul 2023 | USD | 11.5 | 11.64 | 11.1 | 11.11 | 11.11 | -0.41 (-3.56%) | 736,700 |
14 Jul 2023 | USD | 11.81 | 11.81 | 11.48 | 11.52 | 11.52 | -0.31 (-2.62%) | 406,000 |