Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2024 | USD | 9.73 | 9.835 | 9.715 | 9.79 | 9.79 | +0.08 (+0.82%) | 667,400 |
15 Aug 2024 | USD | 9.7 | 9.75 | 9.63 | 9.71 | 9.71 | +0.03 (+0.31%) | 975,900 |
14 Aug 2024 | USD | 9.77 | 9.773 | 9.66 | 9.68 | 9.68 | -0.06 (-0.62%) | 654,000 |
13 Aug 2024 | USD | 9.81 | 9.83 | 9.715 | 9.74 | 9.74 | -0.05 (-0.51%) | 918,300 |
12 Aug 2024 | USD | 9.77 | 9.82 | 9.74 | 9.79 | 9.79 | -0.17 (-1.71%) | 953,500 |
9 Aug 2024 | USD | 10.04 | 10.04 | 9.91 | 9.96 | 9.96 | -0.08 (-0.80%) | 1,299,800 |
8 Aug 2024 | USD | 9.93 | 10.04 | 9.885 | 10.04 | 10.04 | +0.17 (+1.72%) | 757,600 |
7 Aug 2024 | USD | 9.84 | 9.91 | 9.81 | 9.87 | 9.87 | +0.13 (+1.33%) | 871,800 |
6 Aug 2024 | USD | 9.78 | 9.85 | 9.675 | 9.74 | 9.74 | +0.12 (+1.25%) | 1,068,500 |
5 Aug 2024 | USD | 9.6 | 9.76 | 9.45 | 9.62 | 9.62 | -0.2 (-2.04%) | 1,905,300 |
2 Aug 2024 | USD | 9.85 | 9.88 | 9.77 | 9.82 | 9.82 | -0.09 (-0.91%) | 1,095,100 |
1 Aug 2024 | USD | 9.97 | 9.97 | 9.85 | 9.91 | 9.91 | -0.04 (-0.40%) | 872,300 |
31 Jul 2024 | USD | 9.92 | 9.97 | 9.9 | 9.95 | 9.95 | +0.06 (+0.61%) | 901,900 |
30 Jul 2024 | USD | 9.85 | 9.89 | 9.785 | 9.89 | 9.89 | +0.07 (+0.71%) | 895,800 |
29 Jul 2024 | USD | 9.89 | 9.89 | 9.8 | 9.82 | 9.82 | -0.01 (-0.10%) | 648,000 |
26 Jul 2024 | USD | 9.92 | 9.98 | 9.77 | 9.83 | 9.83 | +0.01 (+0.10%) | 1,582,900 |
25 Jul 2024 | USD | 9.78 | 9.93 | 9.74 | 9.82 | 9.82 | +0.11 (+1.13%) | 1,517,700 |
24 Jul 2024 | USD | 9.97 | 9.99 | 9.69 | 9.71 | 9.71 | -0.29 (-2.90%) | 2,915,300 |
23 Jul 2024 | USD | 10.03 | 10.03 | 9.96 | 10 | 10 | -0.01 (-0.10%) | 795,900 |
22 Jul 2024 | USD | 9.99 | 10.03 | 9.97 | 10.01 | 10.01 | +0.09 (+0.91%) | 939,400 |
19 Jul 2024 | USD | 9.99 | 10 | 9.92 | 9.92 | 9.92 | -0.05 (-0.50%) | 2,763,000 |
18 Jul 2024 | USD | 10.05 | 10.05 | 9.96 | 9.97 | 9.97 | -0.05 (-0.50%) | 1,051,000 |
17 Jul 2024 | USD | 10.04 | 10.045 | 9.99 | 10.02 | 10.02 | -0.02 (-0.20%) | 1,233,800 |
16 Jul 2024 | USD | 10.08 | 10.087 | 9.99 | 10.04 | 10.04 | 0.0 (0.0%) | 986,500 |
15 Jul 2024 | USD | 10.03 | 10.04 | 9.99 | 10.04 | 10.04 | +0.03 (+0.30%) | 1,878,000 |
12 Jul 2024 | USD | 10.06 | 10.061 | 10 | 10.01 | 10.01 | -0.02 (-0.20%) | 1,402,200 |
11 Jul 2024 | USD | 10.1 | 10.11 | 10.02 | 10.03 | 10.03 | -0.21 (-2.05%) | 1,336,300 |
10 Jul 2024 | USD | 10.3 | 10.3 | 10.23 | 10.24 | 10.24 | -0.06 (-0.58%) | 1,497,500 |
9 Jul 2024 | USD | 10.27 | 10.32 | 10.23 | 10.3 | 10.3 | +0.05 (+0.49%) | 1,190,200 |
8 Jul 2024 | USD | 10.2 | 10.26 | 10.16 | 10.25 | 10.25 | +0.05 (+0.49%) | 975,800 |