Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 10.29 | 10.54 | 10.07 | 10.23 | 10.23 | -0.05 (-0.49%) | 895,300 |
10 Oct 2023 | USD | 10.47 | 10.5 | 10.2 | 10.28 | 10.28 | +0.05 (+0.49%) | 235,300 |
9 Oct 2023 | USD | 10.04 | 10.4 | 10.04 | 10.23 | 10.23 | +0.33 (+3.33%) | 314,400 |
6 Oct 2023 | USD | 9.92 | 10.07 | 9.88 | 9.9 | 9.9 | -0.04 (-0.40%) | 405,000 |
5 Oct 2023 | USD | 9.97 | 10.1 | 9.85 | 9.94 | 9.94 | -0.02 (-0.20%) | 495,400 |
4 Oct 2023 | USD | 9.96 | 10.12 | 9.77 | 9.96 | 9.96 | -0.04 (-0.40%) | 428,800 |
3 Oct 2023 | USD | 10.1 | 10.16 | 9.87 | 10 | 10 | -0.15 (-1.48%) | 350,800 |
2 Oct 2023 | USD | 10.25 | 10.42 | 10.15 | 10.15 | 10.15 | -0.17 (-1.65%) | 419,300 |
29 Sep 2023 | USD | 10.31 | 10.76 | 10.23 | 10.32 | 10.32 | +0.06 (+0.58%) | 602,700 |
28 Sep 2023 | USD | 10.03 | 10.3 | 10.03 | 10.26 | 10.26 | +0.01 (+0.10%) | 639,600 |
27 Sep 2023 | USD | 10.14 | 10.31 | 10 | 10.25 | 10.25 | +0.24 (+2.40%) | 588,000 |
26 Sep 2023 | USD | 10.34 | 10.55 | 9.99 | 10.01 | 10.01 | -0.45 (-4.30%) | 305,900 |
25 Sep 2023 | USD | 10.09 | 10.72 | 10.05 | 10.46 | 10.46 | +0.42 (+4.18%) | 1,860,100 |
22 Sep 2023 | USD | 10.88 | 11.18 | 10.02 | 10.04 | 10.04 | -0.75 (-6.95%) | 5,154,300 |
21 Sep 2023 | USD | 10.98 | 11.08 | 10.78 | 10.79 | 10.79 | -0.11 (-1.01%) | 831,300 |
20 Sep 2023 | USD | 10.81 | 11.29 | 10.81 | 10.9 | 10.9 | +0.12 (+1.11%) | 677,500 |
19 Sep 2023 | USD | 10.91 | 11.01 | 10.77 | 10.78 | 10.78 | -0.09 (-0.83%) | 575,300 |
18 Sep 2023 | USD | 10.71 | 10.91 | 10.46 | 10.87 | 10.87 | +0.25 (+2.35%) | 270,000 |
15 Sep 2023 | USD | 10.75 | 10.8 | 10.62 | 10.62 | 10.62 | -0.13 (-1.21%) | 1,006,800 |
14 Sep 2023 | USD | 10.91 | 10.99 | 10.7 | 10.75 | 10.75 | -0.15 (-1.38%) | 350,800 |
13 Sep 2023 | USD | 10.78 | 11 | 10.76 | 10.9 | 10.9 | +0.11 (+1.02%) | 266,300 |
12 Sep 2023 | USD | 10.56 | 10.93 | 10.56 | 10.79 | 10.79 | +0.26 (+2.47%) | 270,400 |
11 Sep 2023 | USD | 10.6 | 10.79 | 10.43 | 10.53 | 10.53 | -0.05 (-0.47%) | 987,600 |
8 Sep 2023 | USD | 10.54 | 10.61 | 10.22 | 10.58 | 10.58 | +0.13 (+1.24%) | 360,800 |
7 Sep 2023 | USD | 10.33 | 10.52 | 10.19 | 10.45 | 10.45 | +0.16 (+1.55%) | 312,000 |
6 Sep 2023 | USD | 10.56 | 10.65 | 10.17 | 10.29 | 10.29 | -0.21 (-2%) | 822,300 |
5 Sep 2023 | USD | 10.26 | 10.56 | 10.25 | 10.5 | 10.5 | +0.14 (+1.35%) | 370,900 |
1 Sep 2023 | USD | 10 | 10.36 | 9.95 | 10.36 | 10.36 | +0.47 (+4.75%) | 484,800 |
31 Aug 2023 | USD | 9.81 | 9.99 | 9.74 | 9.89 | 9.89 | +0.1 (+1.02%) | 305,400 |
30 Aug 2023 | USD | 9.81 | 9.87 | 9.71 | 9.79 | 9.79 | -0.05 (-0.51%) | 237,300 |