Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | USD | 6.54 | 6.66 | 5.9 | 6.3 | 6.3 | -0.32 (-4.83%) | 1,820,000 |
17 Oct 2023 | USD | 6.62 | 7.42 | 6.6 | 6.62 | 6.62 | -0.09 (-1.34%) | 1,118,300 |
16 Oct 2023 | USD | 6.5 | 6.78 | 6.29 | 6.71 | 6.71 | +0.22 (+3.39%) | 994,200 |
13 Oct 2023 | USD | 6.64 | 6.74 | 6.21 | 6.49 | 6.49 | -0.16 (-2.41%) | 1,062,900 |
12 Oct 2023 | USD | 6.81 | 7.48 | 6.56 | 6.65 | 6.65 | -0.35 (-5%) | 1,162,300 |
11 Oct 2023 | USD | 6.96 | 7.22 | 6.43 | 7 | 7 | +0.2 (+2.94%) | 1,221,000 |
10 Oct 2023 | USD | 7.5 | 8.4 | 6.59 | 6.8 | 6.8 | -0.73 (-9.69%) | 1,501,900 |
9 Oct 2023 | USD | 7.21 | 7.74 | 7.11 | 7.53 | 7.53 | +0.26 (+3.58%) | 1,224,100 |
6 Oct 2023 | USD | 7.08 | 7.31 | 6.62 | 7.27 | 7.27 | +0.17 (+2.39%) | 1,526,000 |
5 Oct 2023 | USD | 6.87 | 7.25 | 6.03 | 7.1 | 7.1 | +0.16 (+2.31%) | 2,079,700 |
4 Oct 2023 | USD | 8.2 | 8.29 | 5.42 | 6.94 | 6.94 | -1.3 (-15.78%) | 5,572,300 |
3 Oct 2023 | USD | 8.59 | 8.67 | 8.05 | 8.24 | 8.24 | -0.48 (-5.50%) | 1,307,500 |
2 Oct 2023 | USD | 9.72 | 10.19 | 8.32 | 8.72 | 8.72 | -1.16 (-11.74%) | 6,745,800 |
29 Sep 2023 | USD | 9.66 | 10.51 | 9.12 | 9.88 | 9.88 | -0.33 (-3.23%) | 3,379,400 |
28 Sep 2023 | USD | 10.33 | 10.71 | 10.14 | 10.21 | 10.21 | -0.26 (-2.48%) | 812,200 |
27 Sep 2023 | USD | 10.85 | 10.9 | 10.1 | 10.47 | 10.47 | -0.21 (-1.97%) | 1,142,300 |
26 Sep 2023 | USD | 11.24 | 11.37 | 9.92 | 10.68 | 10.68 | -1.21 (-10.18%) | 1,702,300 |
25 Sep 2023 | USD | 11.53 | 12.06 | 11.37 | 11.89 | 11.89 | +0.29 (+2.50%) | 788,100 |
22 Sep 2023 | USD | 11.71 | 12.05 | 11.57 | 11.6 | 11.6 | -0.14 (-1.19%) | 437,500 |
21 Sep 2023 | USD | 11.26 | 12.08 | 11.14 | 11.74 | 11.74 | +0.08 (+0.69%) | 427,700 |
20 Sep 2023 | USD | 11.8 | 12.64 | 11.5 | 11.66 | 11.66 | +0.04 (+0.34%) | 1,064,500 |
19 Sep 2023 | USD | 13.02 | 13.14 | 10.75 | 11.62 | 11.62 | -1.48 (-11.30%) | 2,307,500 |
18 Sep 2023 | USD | 14.27 | 14.33 | 12.98 | 13.1 | 13.1 | -1.23 (-8.58%) | 652,100 |
15 Sep 2023 | USD | 14.04 | 14.5 | 13.66 | 14.33 | 14.33 | +0.01 (+0.07%) | 839,500 |
14 Sep 2023 | USD | 14.44 | 14.81 | 14.23 | 14.32 | 14.32 | +0.13 (+0.92%) | 350,000 |
13 Sep 2023 | USD | 14.7 | 14.88 | 13.94 | 14.19 | 14.19 | -0.47 (-3.21%) | 449,000 |
12 Sep 2023 | USD | 15.39 | 15.63 | 14.62 | 14.66 | 14.66 | -0.81 (-5.24%) | 386,359 |
11 Sep 2023 | USD | 15.57 | 15.78 | 15.25 | 15.47 | 15.47 | +0.16 (+1.05%) | 322,951 |
8 Sep 2023 | USD | 14.7 | 15.46 | 14.48 | 15.31 | 15.31 | +0.25 (+1.66%) | 497,359 |
7 Sep 2023 | USD | 14.95 | 15.16 | 14.5044 | 15.06 | 15.06 | -0.21 (-1.38%) | 524,661 |