Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 11.94 | 12.01 | 11.81 | 11.91 | 11.91 | +0.05 (+0.42%) | 478,200 |
7 Sep 2023 | USD | 12.19 | 12.27 | 11.81 | 11.86 | 11.86 | -0.38 (-3.10%) | 718,900 |
6 Sep 2023 | USD | 12.05 | 12.79 | 12.03 | 12.24 | 12.24 | +1.11 (+9.97%) | 1,238,400 |
5 Sep 2023 | USD | 11.65 | 11.695 | 11.11 | 11.13 | 11.13 | -0.61 (-5.20%) | 918,000 |
1 Sep 2023 | USD | 11.37 | 11.75 | 11.37 | 11.74 | 11.74 | +0.39 (+3.44%) | 549,900 |
31 Aug 2023 | USD | 11.1 | 11.455 | 11.06 | 11.35 | 11.35 | +0.27 (+2.44%) | 570,100 |
30 Aug 2023 | USD | 11.11 | 11.31 | 11.08 | 11.08 | 11.08 | -0.02 (-0.18%) | 510,400 |
29 Aug 2023 | USD | 11.13 | 11.23 | 11.01 | 11.1 | 11.1 | -0.04 (-0.36%) | 654,200 |
28 Aug 2023 | USD | 11.18 | 11.39 | 11.13 | 11.14 | 11.14 | -0.02 (-0.18%) | 481,500 |
25 Aug 2023 | USD | 11.32 | 11.44 | 11.14 | 11.16 | 11.16 | -0.18 (-1.59%) | 488,500 |
24 Aug 2023 | USD | 11.53 | 11.621 | 11.32 | 11.34 | 11.34 | -0.29 (-2.49%) | 612,000 |
23 Aug 2023 | USD | 11.75 | 11.81 | 11.62 | 11.63 | 11.63 | -0.12 (-1.02%) | 462,700 |
22 Aug 2023 | USD | 11.92 | 12.013 | 11.63 | 11.75 | 11.75 | -0.13 (-1.09%) | 702,800 |
21 Aug 2023 | USD | 12.15 | 12.18 | 11.85 | 11.88 | 11.88 | -0.29 (-2.38%) | 719,800 |
18 Aug 2023 | USD | 12.34 | 12.41 | 12.16 | 12.17 | 12.17 | -0.24 (-1.93%) | 676,100 |
17 Aug 2023 | USD | 12.58 | 12.73 | 12.405 | 12.41 | 12.41 | -0.17 (-1.35%) | 635,200 |
16 Aug 2023 | USD | 12.71 | 12.84 | 12.58 | 12.58 | 12.58 | -0.2 (-1.56%) | 643,300 |
15 Aug 2023 | USD | 12.76 | 12.875 | 12.69 | 12.78 | 12.78 | -0.08 (-0.62%) | 525,900 |
14 Aug 2023 | USD | 12.79 | 12.95 | 12.66 | 12.86 | 12.86 | 0.0 (0.0%) | 461,400 |
11 Aug 2023 | USD | 12.78 | 12.87 | 12.631 | 12.86 | 12.86 | +0.09 (+0.70%) | 628,300 |
10 Aug 2023 | USD | 12.76 | 12.91 | 12.7 | 12.77 | 12.77 | 0.0 (0.0%) | 587,000 |
9 Aug 2023 | USD | 12.81 | 12.883 | 12.42 | 12.77 | 12.77 | +0.02 (+0.16%) | 1,236,800 |
8 Aug 2023 | USD | 12.62 | 13.08 | 12.52 | 12.75 | 12.75 | +0.19 (+1.51%) | 1,705,600 |
7 Aug 2023 | USD | 13.12 | 13.56 | 12.1 | 12.56 | 12.56 | -2.82 (-18.34%) | 4,195,200 |
4 Aug 2023 | USD | 15.1 | 15.8 | 15.1 | 15.38 | 15.38 | +0.34 (+2.26%) | 580,100 |
3 Aug 2023 | USD | 14.92 | 15.09 | 14.9 | 15.04 | 15.04 | +0.03 (+0.20%) | 281,500 |
2 Aug 2023 | USD | 14.75 | 15.15 | 14.75 | 15.01 | 15.01 | +0.03 (+0.20%) | 332,300 |
1 Aug 2023 | USD | 15.02 | 15.1 | 14.715 | 14.98 | 14.98 | -0.09 (-0.60%) | 535,200 |
31 Jul 2023 | USD | 15.615 | 16.04 | 14.97 | 15.07 | 15.07 | -0.75 (-4.74%) | 814,100 |
28 Jul 2023 | USD | 16.66 | 16.95 | 14.755 | 15.82 | 15.82 | -1.56 (-8.98%) | 1,598,600 |