Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 9.35 | 9.56 | 9.26 | 9.38 | 9.38 | -0.01 (-0.11%) | 749,500 |
24 Aug 2023 | USD | 9.5 | 9.55 | 9.205 | 9.39 | 9.39 | -0.06 (-0.63%) | 950,700 |
23 Aug 2023 | USD | 10.06 | 10.065 | 9.09 | 9.45 | 9.45 | -0.7 (-6.90%) | 1,855,000 |
22 Aug 2023 | USD | 10.05 | 10.2 | 9.98 | 10.15 | 10.15 | +0.17 (+1.70%) | 594,200 |
21 Aug 2023 | USD | 9.89 | 10.24 | 9.75 | 9.98 | 9.98 | +0.08 (+0.81%) | 335,200 |
18 Aug 2023 | USD | 9.86 | 10.05 | 9.65 | 9.9 | 9.9 | -0.1 (-1%) | 878,700 |
17 Aug 2023 | USD | 10.01 | 10.24 | 9.87 | 10 | 10 | 0.0 (0.0%) | 544,100 |
16 Aug 2023 | USD | 10.02 | 10.18 | 9.675 | 10 | 10 | -0.13 (-1.28%) | 452,600 |
15 Aug 2023 | USD | 9.73 | 10.66 | 9.5 | 10.13 | 10.13 | -0.35 (-3.34%) | 945,600 |
14 Aug 2023 | USD | 10.52 | 10.59 | 10.35 | 10.48 | 10.48 | -0.07 (-0.66%) | 397,300 |
11 Aug 2023 | USD | 10.42 | 10.64 | 10.335 | 10.55 | 10.55 | +0.01 (+0.09%) | 468,000 |
10 Aug 2023 | USD | 10.97 | 11.01 | 10.52 | 10.54 | 10.54 | -0.27 (-2.50%) | 318,800 |
9 Aug 2023 | USD | 11.34 | 11.34 | 10.71 | 10.81 | 10.81 | -0.58 (-5.09%) | 406,300 |
8 Aug 2023 | USD | 11.14 | 11.44 | 10.95 | 11.39 | 11.39 | +0.05 (+0.44%) | 377,500 |
7 Aug 2023 | USD | 11.3 | 11.47 | 11.02 | 11.34 | 11.34 | +0.03 (+0.27%) | 313,000 |
4 Aug 2023 | USD | 11.04 | 11.6 | 10.891 | 11.31 | 11.31 | +0.35 (+3.19%) | 440,800 |
3 Aug 2023 | USD | 11.38 | 11.38 | 10.91 | 10.96 | 10.96 | -0.48 (-4.20%) | 414,600 |
2 Aug 2023 | USD | 11.14 | 11.52 | 10.99 | 11.44 | 11.44 | +0.1 (+0.88%) | 734,300 |
1 Aug 2023 | USD | 11.82 | 11.97 | 10.78 | 11.34 | 11.34 | -0.49 (-4.14%) | 600,400 |
31 Jul 2023 | USD | 11.66 | 11.97 | 11.66 | 11.83 | 11.83 | +0.2 (+1.72%) | 295,700 |
28 Jul 2023 | USD | 11.57 | 11.78 | 11.53 | 11.63 | 11.63 | +0.31 (+2.74%) | 313,800 |
27 Jul 2023 | USD | 12.3 | 12.37 | 11.32 | 11.32 | 11.32 | -0.78 (-6.45%) | 595,500 |
26 Jul 2023 | USD | 11.46 | 12.19 | 11.35 | 12.1 | 12.1 | +0.63 (+5.49%) | 527,500 |
25 Jul 2023 | USD | 11.51 | 11.51 | 11.26 | 11.47 | 11.47 | +0.09 (+0.79%) | 405,600 |
24 Jul 2023 | USD | 10.98 | 11.54 | 10.68 | 11.38 | 11.38 | -0.15 (-1.30%) | 707,000 |
21 Jul 2023 | USD | 11.72 | 11.86 | 11.33 | 11.53 | 11.53 | -0.05 (-0.43%) | 442,000 |
20 Jul 2023 | USD | 11.89 | 12 | 11.51 | 11.58 | 11.58 | -0.32 (-2.69%) | 328,600 |
19 Jul 2023 | USD | 12.26 | 12.455 | 11.81 | 11.9 | 11.9 | -0.22 (-1.82%) | 422,300 |
18 Jul 2023 | USD | 12.07 | 12.44 | 11.87 | 12.12 | 12.12 | +0.12 (+1%) | 463,600 |
17 Jul 2023 | USD | 11.69 | 12.05 | 11.64 | 12 | 12 | +0.34 (+2.92%) | 381,300 |