Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | USD | 10.41 | 10.6 | 10.23 | 10.47 | 10.47 | +0.15 (+1.45%) | 5,400 |
25 Sep 2023 | USD | 10.7 | 10.75 | 10.32 | 10.32 | 10.32 | -0.43 (-4%) | 8,500 |
22 Sep 2023 | USD | 10.36 | 10.75 | 10.36 | 10.75 | 10.75 | +0.4 (+3.86%) | 2,200 |
21 Sep 2023 | USD | 10.59 | 10.59 | 10.19 | 10.35 | 10.35 | +0.08 (+0.78%) | 11,800 |
20 Sep 2023 | USD | 10.27 | 10.59 | 10.25 | 10.27 | 10.27 | +0.08 (+0.79%) | 17,800 |
19 Sep 2023 | USD | 9.96 | 10.75 | 9.96 | 10.19 | 10.19 | -0.55 (-5.12%) | 19,500 |
18 Sep 2023 | USD | 10.51 | 10.74 | 10.37 | 10.74 | 10.74 | +0.03 (+0.28%) | 7,100 |
15 Sep 2023 | USD | 10.6 | 10.71 | 10.28 | 10.71 | 10.71 | +0.01 (+0.09%) | 9,700 |
14 Sep 2023 | USD | 10.72 | 10.74 | 10.24 | 10.7 | 10.7 | +0.2 (+1.90%) | 12,100 |
13 Sep 2023 | USD | 10.72 | 11.15 | 10.5 | 10.5 | 10.5 | -0.29 (-2.69%) | 6,200 |
12 Sep 2023 | USD | 10.87 | 11.03 | 10.75 | 10.79 | 10.79 | -0.19 (-1.73%) | 7,600 |
11 Sep 2023 | USD | 10.97 | 11.16 | 10.62 | 10.98 | 10.98 | -0.01 (-0.09%) | 3,900 |
8 Sep 2023 | USD | 11 | 11.06 | 10.99 | 10.99 | 10.99 | -0.15 (-1.35%) | 2,000 |
7 Sep 2023 | USD | 10.69 | 11.41 | 10.69 | 11.14 | 11.14 | +0.45 (+4.21%) | 21,800 |
6 Sep 2023 | USD | 10.11 | 10.97 | 10.11 | 10.69 | 10.69 | +0.68 (+6.79%) | 21,600 |
5 Sep 2023 | USD | 10.04 | 10.43 | 10.01 | 10.01 | 10.01 | -0.03 (-0.30%) | 10,000 |
1 Sep 2023 | USD | 10.31 | 10.72 | 9.93 | 10.04 | 10.04 | +0.12 (+1.21%) | 14,200 |
31 Aug 2023 | USD | 10.58 | 10.6 | 9.87 | 9.92 | 9.92 | -0.66 (-6.24%) | 20,700 |
30 Aug 2023 | USD | 10.83 | 10.91 | 10.5 | 10.58 | 10.58 | -0.52 (-4.68%) | 11,400 |
29 Aug 2023 | USD | 10.89 | 11.1 | 10.52 | 11.1 | 11.1 | 0.0 (0.0%) | 55,200 |
28 Aug 2023 | USD | 10.7 | 11.16 | 10.7 | 11.1 | 11.1 | +0.33 (+3.06%) | 5,100 |
25 Aug 2023 | USD | 10.72 | 11.05 | 10.27 | 10.77 | 10.77 | -0.18 (-1.64%) | 18,800 |
24 Aug 2023 | USD | 10.55 | 10.95 | 10.25 | 10.95 | 10.95 | +0.07 (+0.64%) | 10,000 |
23 Aug 2023 | USD | 9.84 | 10.94 | 9.84 | 10.88 | 10.88 | +1.04 (+10.57%) | 17,800 |
22 Aug 2023 | USD | 9.37 | 10.34 | 9.3 | 9.84 | 9.84 | +0.6 (+6.49%) | 35,500 |
21 Aug 2023 | USD | 9.25 | 9.35 | 8.8 | 9.24 | 9.24 | -0.02 (-0.22%) | 25,800 |
18 Aug 2023 | USD | 9.57 | 9.57 | 9.26 | 9.26 | 9.26 | -0.61 (-6.18%) | 4,200 |
17 Aug 2023 | USD | 9.53 | 9.87 | 9.53 | 9.87 | 9.87 | +0.21 (+2.17%) | 1,200 |
16 Aug 2023 | USD | 9.65 | 9.88 | 9.25 | 9.66 | 9.66 | -0.11 (-1.13%) | 8,600 |
15 Aug 2023 | USD | 9.69 | 9.9 | 9.66 | 9.77 | 9.77 | +0.1 (+1.03%) | 3,000 |