Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 15 | 16.93 | 14.55 | 16.4 | 16.4 | +1.63 (+11.04%) | 1,713,700 |
7 Sep 2023 | USD | 14.46 | 15 | 13.33 | 14.77 | 14.77 | +0.62 (+4.38%) | 861,100 |
6 Sep 2023 | USD | 14.82 | 15.1 | 14.02 | 14.15 | 14.15 | -0.34 (-2.35%) | 1,451,000 |
5 Sep 2023 | USD | 13.5 | 15 | 12.6 | 14.49 | 14.49 | +0.91 (+6.70%) | 878,200 |
1 Sep 2023 | USD | 12.75 | 13.8 | 12.38 | 13.58 | 13.58 | +1.07 (+8.55%) | 580,700 |
31 Aug 2023 | USD | 12.65 | 12.95 | 12.353 | 12.51 | 12.51 | -0.15 (-1.18%) | 347,500 |
30 Aug 2023 | USD | 12.78 | 12.96 | 12.045 | 12.66 | 12.66 | +0.41 (+3.35%) | 476,100 |
29 Aug 2023 | USD | 11.66 | 12.47 | 11.45 | 12.25 | 12.25 | +0.65 (+5.60%) | 338,900 |
28 Aug 2023 | USD | 12.05 | 12.05 | 10.15 | 11.6 | 11.6 | -0.49 (-4.05%) | 655,300 |
25 Aug 2023 | USD | 12.5 | 12.55 | 11.51 | 12.09 | 12.09 | -0.21 (-1.71%) | 455,000 |
24 Aug 2023 | USD | 12.82 | 12.99 | 12.21 | 12.3 | 12.3 | -0.36 (-2.84%) | 404,400 |
23 Aug 2023 | USD | 12.88 | 13.24 | 12.36 | 12.66 | 12.66 | -0.3 (-2.31%) | 721,400 |
22 Aug 2023 | USD | 12.83 | 13.5 | 12.51 | 12.96 | 12.96 | +0.37 (+2.94%) | 892,200 |
21 Aug 2023 | USD | 11.64 | 12.939 | 11.25 | 12.59 | 12.59 | +1.05 (+9.10%) | 936,400 |
18 Aug 2023 | USD | 11.79 | 12 | 11.18 | 11.54 | 11.54 | -0.35 (-2.94%) | 706,100 |
17 Aug 2023 | USD | 11.39 | 12 | 11.06 | 11.89 | 11.89 | +0.3 (+2.59%) | 856,400 |
16 Aug 2023 | USD | 10.25 | 12.43 | 10 | 11.59 | 11.59 | +1.45 (+14.30%) | 2,483,600 |
15 Aug 2023 | USD | 10.7 | 10.86 | 9.31 | 10.14 | 10.14 | -0.18 (-1.74%) | 782,100 |
14 Aug 2023 | USD | 10.75 | 10.758 | 9.7 | 10.32 | 10.32 | -0.4 (-3.73%) | 424,500 |
11 Aug 2023 | USD | 10.82 | 10.99 | 10.15 | 10.72 | 10.72 | +0.09 (+0.85%) | 276,600 |
10 Aug 2023 | USD | 10.75 | 11.09 | 10.4 | 10.63 | 10.63 | +0.24 (+2.31%) | 320,500 |
9 Aug 2023 | USD | 9.9 | 10.6 | 9.7 | 10.39 | 10.39 | +0.66 (+6.78%) | 819,800 |
8 Aug 2023 | USD | 9.07 | 9.85 | 9.04 | 9.73 | 9.73 | +0.49 (+5.30%) | 368,400 |
7 Aug 2023 | USD | 8.98 | 9.35 | 8.85 | 9.24 | 9.24 | +0.16 (+1.76%) | 294,900 |
4 Aug 2023 | USD | 9.41 | 9.47 | 8.92 | 9.08 | 9.08 | -0.32 (-3.40%) | 271,200 |
3 Aug 2023 | USD | 8.99 | 9.4 | 8.958 | 9.4 | 9.4 | +0.56 (+6.33%) | 357,700 |
2 Aug 2023 | USD | 8.69 | 9.2 | 8.6 | 8.84 | 8.84 | -0.16 (-1.78%) | 219,800 |
1 Aug 2023 | USD | 8.7 | 9.2 | 8.409 | 9 | 9 | +0.26 (+2.97%) | 430,700 |
31 Jul 2023 | USD | 8.5 | 8.94 | 8.5 | 8.74 | 8.74 | +0.27 (+3.19%) | 275,700 |
28 Jul 2023 | USD | 8.31 | 8.5 | 8.13 | 8.47 | 8.47 | +0.18 (+2.17%) | 156,900 |