Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 10.34 | 10.62 | 10.06 | 10.2 | 10.2 | -0.14 (-1.35%) | 242,107 |
26 Sep 2024 | USD | 10.54 | 10.69 | 10.26 | 10.34 | 10.34 | +0.04 (+0.39%) | 199,300 |
25 Sep 2024 | USD | 10.55 | 10.69 | 10.2 | 10.3 | 10.3 | -0.18 (-1.72%) | 159,600 |
24 Sep 2024 | USD | 10.84 | 10.9 | 10.39 | 10.48 | 10.48 | -0.4 (-3.68%) | 304,300 |
23 Sep 2024 | USD | 11.2 | 11.345 | 10.76 | 10.88 | 10.88 | -0.22 (-1.98%) | 138,900 |
20 Sep 2024 | USD | 11.91 | 11.944 | 11.1 | 11.1 | 11.1 | -0.63 (-5.37%) | 115,600 |
19 Sep 2024 | USD | 12.25 | 12.266 | 11.63 | 11.73 | 11.73 | -0.09 (-0.76%) | 113,600 |
18 Sep 2024 | USD | 11.45 | 11.96 | 11.38 | 11.82 | 11.82 | +0.29 (+2.52%) | 101,000 |
17 Sep 2024 | USD | 11.5 | 11.85 | 11.33 | 11.53 | 11.53 | +0.12 (+1.05%) | 133,500 |
16 Sep 2024 | USD | 11.87 | 11.92 | 11.27 | 11.41 | 11.41 | -0.41 (-3.47%) | 101,100 |
13 Sep 2024 | USD | 12 | 12 | 11.58 | 11.82 | 11.82 | +0.17 (+1.46%) | 97,900 |
12 Sep 2024 | USD | 11.8 | 11.95 | 11.59 | 11.65 | 11.65 | -0.04 (-0.34%) | 115,272 |
11 Sep 2024 | USD | 11.34 | 11.8 | 10.91 | 11.69 | 11.69 | +0.38 (+3.36%) | 119,300 |
10 Sep 2024 | USD | 11.05 | 11.47 | 11.03 | 11.31 | 11.31 | +0.51 (+4.72%) | 98,900 |
9 Sep 2024 | USD | 10.67 | 11.03 | 10.52 | 10.8 | 10.8 | +0.54 (+5.26%) | 92,700 |
6 Sep 2024 | USD | 10.98 | 11.58 | 10.12 | 10.26 | 10.26 | -0.72 (-6.56%) | 225,700 |
5 Sep 2024 | USD | 11.1 | 11.43 | 10.6 | 10.98 | 10.98 | -0.53 (-4.60%) | 164,000 |
4 Sep 2024 | USD | 11.29 | 11.97 | 11.25 | 11.51 | 11.51 | -0.01 (-0.09%) | 84,400 |
3 Sep 2024 | USD | 12.59 | 12.85 | 11.52 | 11.52 | 11.52 | -1.51 (-11.59%) | 281,600 |
30 Aug 2024 | USD | 12.68 | 13.15 | 12.601 | 13.03 | 13.03 | +0.5 (+3.99%) | 135,100 |
29 Aug 2024 | USD | 12.29 | 12.9 | 12.29 | 12.53 | 12.53 | +0.06 (+0.48%) | 123,300 |
28 Aug 2024 | USD | 13.05 | 13.091 | 11.86 | 12.47 | 12.47 | -0.55 (-4.22%) | 225,000 |
27 Aug 2024 | USD | 12.72 | 13.25 | 12.655 | 13.02 | 13.02 | +0.29 (+2.28%) | 115,900 |
26 Aug 2024 | USD | 12.82 | 13.4 | 12.6 | 12.73 | 12.73 | +0.26 (+2.09%) | 200,700 |
23 Aug 2024 | USD | 13 | 13.05 | 12.32 | 12.47 | 12.47 | -0.1 (-0.80%) | 209,000 |
22 Aug 2024 | USD | 13.16 | 13.4 | 12.42 | 12.57 | 12.57 | -0.5 (-3.83%) | 188,300 |
21 Aug 2024 | USD | 13 | 13.5 | 12.55 | 13.07 | 13.07 | +0.06 (+0.46%) | 303,000 |
20 Aug 2024 | USD | 13.78 | 14.15 | 12.4 | 13.01 | 13.01 | -0.14 (-1.06%) | 396,900 |
19 Aug 2024 | USD | 11.7 | 13.8 | 11.7 | 13.15 | 13.15 | +1.77 (+15.55%) | 615,100 |
16 Aug 2024 | USD | 11.08 | 11.94 | 11.01 | 11.38 | 11.38 | +0.48 (+4.40%) | 226,000 |