Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 10.1 | 10.28 | 10.1 | 10.24 | 10.24 | +0.12 (+1.19%) | 633,200 |
30 Aug 2023 | USD | 10.01 | 10.22 | 10.01 | 10.12 | 10.12 | +0.09 (+0.90%) | 606,300 |
29 Aug 2023 | USD | 10.05 | 10.06 | 9.93 | 10.03 | 10.03 | +0.03 (+0.30%) | 540,500 |
28 Aug 2023 | USD | 9.89 | 10.04 | 9.825 | 10 | 10 | +0.14 (+1.42%) | 854,600 |
25 Aug 2023 | USD | 9.69 | 10 | 9.69 | 9.86 | 9.86 | +0.33 (+3.46%) | 810,700 |
24 Aug 2023 | USD | 9.5 | 9.67 | 9.5 | 9.53 | 9.53 | -0.02 (-0.21%) | 439,000 |
23 Aug 2023 | USD | 9.63 | 9.75 | 9.53 | 9.55 | 9.55 | -0.05 (-0.52%) | 460,100 |
22 Aug 2023 | USD | 9.58 | 9.65 | 9.44 | 9.6 | 9.6 | +0.08 (+0.84%) | 655,200 |
21 Aug 2023 | USD | 9.81 | 9.86 | 9.48 | 9.52 | 9.52 | -0.26 (-2.66%) | 573,400 |
18 Aug 2023 | USD | 9.66 | 9.935 | 9.53 | 9.78 | 9.78 | +0.04 (+0.41%) | 930,800 |
17 Aug 2023 | USD | 10.03 | 10.095 | 9.72 | 9.74 | 9.74 | -0.3 (-2.99%) | 572,800 |
16 Aug 2023 | USD | 10.14 | 10.27 | 10.03 | 10.04 | 10.04 | -0.16 (-1.57%) | 584,000 |
15 Aug 2023 | USD | 10.25 | 10.395 | 10.08 | 10.2 | 10.2 | -0.19 (-1.83%) | 750,700 |
14 Aug 2023 | USD | 10.1 | 10.415 | 10.01 | 10.39 | 10.39 | +0.2 (+1.96%) | 743,200 |
11 Aug 2023 | USD | 10.07 | 10.255 | 9.965 | 10.19 | 10.19 | +0.12 (+1.19%) | 750,000 |
10 Aug 2023 | USD | 10.11 | 10.305 | 10.02 | 10.07 | 10.07 | -0.07 (-0.69%) | 745,000 |
9 Aug 2023 | USD | 9.87 | 10.15 | 9.755 | 10.14 | 10.14 | +0.26 (+2.63%) | 723,300 |
8 Aug 2023 | USD | 9.91 | 9.96 | 9.77 | 9.88 | 9.88 | -0.14 (-1.40%) | 844,800 |
7 Aug 2023 | USD | 10 | 10.105 | 9.87 | 10.02 | 10.02 | +0.01 (+0.10%) | 1,111,300 |
4 Aug 2023 | USD | 10.2 | 10.29 | 9.84 | 10.01 | 10.01 | -0.31 (-3.00%) | 1,860,000 |
3 Aug 2023 | USD | 10.9 | 11.16 | 9.72 | 10.32 | 10.32 | -1.77 (-14.64%) | 3,319,900 |
2 Aug 2023 | USD | 12.21 | 12.215 | 12.03 | 12.09 | 12.09 | -0.23 (-1.87%) | 740,700 |
1 Aug 2023 | USD | 12.21 | 12.34 | 12.14 | 12.32 | 12.32 | +0.03 (+0.24%) | 497,300 |
31 Jul 2023 | USD | 12.24 | 12.33 | 12.19 | 12.29 | 12.29 | +0.03 (+0.24%) | 366,300 |
28 Jul 2023 | USD | 12.34 | 12.34 | 12.16 | 12.26 | 12.26 | +0.06 (+0.49%) | 499,500 |
27 Jul 2023 | USD | 12.26 | 12.333 | 12.12 | 12.2 | 12.2 | +0.01 (+0.08%) | 568,200 |
26 Jul 2023 | USD | 12.24 | 12.35 | 12.17 | 12.19 | 12.19 | 0.0 (0.0%) | 471,500 |
25 Jul 2023 | USD | 12 | 12.24 | 11.965 | 12.19 | 12.19 | +0.22 (+1.84%) | 564,700 |
24 Jul 2023 | USD | 12.13 | 12.18 | 11.88 | 11.97 | 11.97 | -0.12 (-0.99%) | 1,061,500 |
21 Jul 2023 | USD | 11.99 | 12.14 | 11.92 | 12.09 | 12.09 | +0.11 (+0.92%) | 575,000 |