Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | USD | 10.66 | 10.75 | 10.41 | 10.55 | 10.55 | -0.17 (-1.59%) | 779,900 |
15 Aug 2023 | USD | 10.76 | 10.94 | 10.62 | 10.72 | 10.72 | -0.12 (-1.11%) | 799,700 |
14 Aug 2023 | USD | 10.59 | 10.85 | 10.51 | 10.84 | 10.84 | +0.13 (+1.21%) | 1,001,200 |
11 Aug 2023 | USD | 10.9 | 10.95 | 10.67 | 10.71 | 10.71 | -0.42 (-3.77%) | 1,208,200 |
10 Aug 2023 | USD | 11.33 | 11.33 | 11.07 | 11.13 | 11.13 | -0.08 (-0.71%) | 1,417,000 |
9 Aug 2023 | USD | 11.4 | 11.47 | 11.21 | 11.21 | 11.21 | -0.15 (-1.32%) | 1,213,900 |
8 Aug 2023 | USD | 11.21 | 11.47 | 10.92 | 11.36 | 11.36 | -0.51 (-4.30%) | 2,603,400 |
7 Aug 2023 | USD | 11.5 | 11.91 | 11.08 | 11.87 | 11.87 | +0.62 (+5.51%) | 1,722,700 |
4 Aug 2023 | USD | 10.85 | 11.82 | 10.74 | 11.25 | 11.25 | +0.48 (+4.46%) | 2,530,400 |
3 Aug 2023 | USD | 10.76 | 10.85 | 10.61 | 10.77 | 10.77 | -0.23 (-2.09%) | 1,871,700 |
2 Aug 2023 | USD | 10.79 | 11.04 | 10.62 | 11 | 11 | -0.11 (-0.99%) | 1,234,800 |
1 Aug 2023 | USD | 11.41 | 11.5 | 11.06 | 11.11 | 11.11 | -0.4 (-3.48%) | 1,367,500 |
31 Jul 2023 | USD | 11.7 | 11.82 | 11.38 | 11.51 | 11.51 | -0.07 (-0.60%) | 1,223,700 |
28 Jul 2023 | USD | 10.99 | 11.62 | 10.99 | 11.58 | 11.58 | +0.79 (+7.32%) | 2,029,400 |
27 Jul 2023 | USD | 10.84 | 10.92 | 10.53 | 10.79 | 10.79 | +0.98 (+9.99%) | 2,511,300 |
26 Jul 2023 | USD | 9.74 | 9.87 | 9.68 | 9.81 | 9.81 | +0.03 (+0.31%) | 665,300 |
25 Jul 2023 | USD | 10.05 | 10.09 | 9.77 | 9.78 | 9.78 | -0.26 (-2.59%) | 737,700 |
24 Jul 2023 | USD | 10.23 | 10.27 | 9.98 | 10.04 | 10.04 | -0.19 (-1.86%) | 783,900 |
21 Jul 2023 | USD | 10.5 | 10.52 | 10.23 | 10.23 | 10.23 | -0.12 (-1.16%) | 612,300 |
20 Jul 2023 | USD | 10.34 | 10.55 | 10.27 | 10.35 | 10.35 | -0.04 (-0.38%) | 935,200 |
19 Jul 2023 | USD | 10.77 | 10.85 | 10.37 | 10.39 | 10.39 | -0.38 (-3.53%) | 2,392,200 |
18 Jul 2023 | USD | 10.75 | 11.08 | 10.68 | 10.77 | 10.77 | -0.09 (-0.83%) | 1,100,600 |
17 Jul 2023 | USD | 10.73 | 11.02 | 10.62 | 10.86 | 10.86 | +0.14 (+1.31%) | 1,004,000 |
14 Jul 2023 | USD | 10.57 | 10.84 | 10.44 | 10.72 | 10.72 | +0.33 (+3.18%) | 1,584,700 |
13 Jul 2023 | USD | 10.38 | 10.57 | 10.25 | 10.39 | 10.39 | +0.1 (+0.97%) | 2,281,200 |
12 Jul 2023 | USD | 10.01 | 10.33 | 9.87 | 10.29 | 10.29 | +0.41 (+4.15%) | 1,125,600 |
11 Jul 2023 | USD | 9.47 | 9.89 | 9.4 | 9.88 | 9.88 | +0.43 (+4.55%) | 937,900 |
10 Jul 2023 | USD | 9.2 | 9.52 | 9.16 | 9.45 | 9.45 | +0.23 (+2.49%) | 800,200 |
7 Jul 2023 | USD | 9.35 | 9.45 | 9.19 | 9.22 | 9.22 | -0.04 (-0.43%) | 808,700 |
6 Jul 2023 | USD | 9.15 | 9.38 | 8.81 | 9.26 | 9.26 | -0.04 (-0.43%) | 1,156,600 |