Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | USD | 11.19 | 11.3 | 11.1 | 11.28 | 11.28 | +0.03 (+0.27%) | 3,129,500 |
22 Sep 2023 | USD | 11.33 | 11.41 | 11.23 | 11.25 | 11.25 | -0.08 (-0.71%) | 2,559,700 |
21 Sep 2023 | USD | 11.53 | 11.61 | 11.24 | 11.33 | 11.33 | -0.31 (-2.66%) | 4,072,000 |
20 Sep 2023 | USD | 11.9 | 12.03 | 11.62 | 11.64 | 11.64 | -0.21 (-1.77%) | 3,256,100 |
19 Sep 2023 | USD | 11.74 | 11.9 | 11.57 | 11.85 | 11.85 | +0.05 (+0.42%) | 3,407,000 |
18 Sep 2023 | USD | 11.95 | 11.95 | 11.72 | 11.8 | 11.8 | -0.19 (-1.58%) | 5,315,000 |
15 Sep 2023 | USD | 11.7 | 12.07 | 11.62 | 11.99 | 11.99 | +0.24 (+2.04%) | 11,943,000 |
14 Sep 2023 | USD | 11.79 | 11.86 | 11.59 | 11.75 | 11.75 | +0.11 (+0.95%) | 5,247,300 |
13 Sep 2023 | USD | 11.91 | 11.95 | 11.52 | 11.64 | 11.64 | -0.34 (-2.84%) | 5,651,100 |
12 Sep 2023 | USD | 11.79 | 12.04 | 11.74 | 11.98 | 11.98 | +0.2 (+1.70%) | 4,644,700 |
11 Sep 2023 | USD | 11.64 | 12 | 11.62 | 11.78 | 11.78 | +0.19 (+1.64%) | 3,762,100 |
8 Sep 2023 | USD | 11.65 | 11.7 | 11.52 | 11.59 | 11.59 | -0.09 (-0.77%) | 3,779,200 |
7 Sep 2023 | USD | 11.84 | 11.87 | 11.6 | 11.68 | 11.68 | -0.29 (-2.42%) | 5,186,900 |
6 Sep 2023 | USD | 12 | 12.05 | 11.89 | 11.97 | 11.97 | -0.11 (-0.91%) | 3,495,300 |
5 Sep 2023 | USD | 12.38 | 12.39 | 12.07 | 12.08 | 12.08 | -0.31 (-2.50%) | 4,609,200 |
1 Sep 2023 | USD | 12.34 | 12.62 | 12.33 | 12.39 | 12.39 | +0.19 (+1.56%) | 4,181,300 |
31 Aug 2023 | USD | 12.44 | 12.55 | 12.16 | 12.2 | 12.2 | -0.2 (-1.61%) | 3,953,500 |
30 Aug 2023 | USD | 12.51 | 12.57 | 12.33 | 12.4 | 12.4 | -0.22 (-1.74%) | 3,953,500 |
29 Aug 2023 | USD | 12.22 | 12.67 | 12.14 | 12.62 | 12.62 | +0.43 (+3.53%) | 5,397,000 |
28 Aug 2023 | USD | 12.03 | 12.33 | 12.03 | 12.19 | 12.19 | +0.34 (+2.87%) | 4,135,600 |
25 Aug 2023 | USD | 11.68 | 11.97 | 11.6 | 11.85 | 11.85 | +0.18 (+1.54%) | 4,490,800 |
24 Aug 2023 | USD | 11.79 | 11.93 | 11.66 | 11.67 | 11.67 | -0.2 (-1.68%) | 3,072,200 |
23 Aug 2023 | USD | 11.72 | 11.91 | 11.57 | 11.87 | 11.87 | +0.26 (+2.24%) | 2,562,200 |
22 Aug 2023 | USD | 11.67 | 11.83 | 11.52 | 11.61 | 11.61 | -0.08 (-0.68%) | 5,664,600 |
21 Aug 2023 | USD | 11.62 | 11.76 | 11.5 | 11.69 | 11.69 | +0.07 (+0.60%) | 3,355,800 |
18 Aug 2023 | USD | 11.29 | 11.63 | 11.25 | 11.62 | 11.62 | +0.16 (+1.40%) | 5,228,200 |
17 Aug 2023 | USD | 11.62 | 11.68 | 11.36 | 11.46 | 11.46 | -0.08 (-0.69%) | 3,889,800 |
16 Aug 2023 | USD | 11.66 | 11.76 | 11.53 | 11.54 | 11.54 | -0.23 (-1.95%) | 3,913,700 |
15 Aug 2023 | USD | 11.85 | 11.93 | 11.71 | 11.77 | 11.77 | -0.23 (-1.92%) | 3,407,700 |
14 Aug 2023 | USD | 12.13 | 12.18 | 11.97 | 12 | 12 | -0.17 (-1.40%) | 3,149,000 |