Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 10.28 | 10.43 | 10.26 | 10.43 | 10.43 | +0.385 (+3.83%) | 1,383,400 |
10 Oct 2023 | USD | 9.88 | 10.145 | 9.85 | 10.045 | 10.045 | -0.015 (-0.15%) | 81,000 |
9 Oct 2023 | USD | 9.82 | 10.07 | 9.75 | 10.06 | 10.06 | +0.35 (+3.60%) | 154,800 |
6 Oct 2023 | USD | 9.61 | 9.88 | 9.59 | 9.71 | 9.71 | -0.185 (-1.87%) | 368,200 |
5 Oct 2023 | USD | 9.96 | 9.96 | 9.876 | 9.895 | 9.895 | -0.12 (-1.20%) | 47,400 |
4 Oct 2023 | USD | 9.91 | 10.025 | 9.841 | 10.015 | 10.015 | +0.225 (+2.30%) | 566,600 |
3 Oct 2023 | USD | 10.02 | 10.06 | 9.75 | 9.79 | 9.79 | -0.38 (-3.74%) | 278,500 |
2 Oct 2023 | USD | 10.31 | 10.337 | 10.115 | 10.17 | 10.17 | -0.27 (-2.59%) | 396,300 |
29 Sep 2023 | USD | 10.56 | 10.585 | 10.34 | 10.44 | 10.44 | 0.0 (0.0%) | 248,400 |
28 Sep 2023 | USD | 10.23 | 10.46 | 10.15 | 10.44 | 10.44 | +0.05 (+0.48%) | 1,249,600 |
27 Sep 2023 | USD | 10.57 | 10.59 | 10.34 | 10.39 | 10.39 | -0.06 (-0.57%) | 182,500 |
26 Sep 2023 | USD | 10.57 | 10.59 | 10.42 | 10.45 | 10.45 | -0.075 (-0.71%) | 181,800 |
25 Sep 2023 | USD | 10.62 | 10.689 | 10.52 | 10.525 | 10.525 | -0.445 (-4.06%) | 138,400 |
22 Sep 2023 | USD | 10.85 | 11 | 10.84 | 10.97 | 10.97 | +0.13 (+1.20%) | 32,400 |
21 Sep 2023 | USD | 10.98 | 10.98 | 10.84 | 10.84 | 10.84 | -0.48 (-4.24%) | 232,700 |
20 Sep 2023 | USD | 11.32 | 11.38 | 11.31 | 11.32 | 11.32 | +0.06 (+0.53%) | 21,500 |
19 Sep 2023 | USD | 11.3 | 11.35 | 11.25 | 11.26 | 11.26 | -0.12 (-1.05%) | 34,500 |
18 Sep 2023 | USD | 11.25 | 11.38 | 11.25 | 11.38 | 11.38 | +0.12 (+1.07%) | 18,800 |
15 Sep 2023 | USD | 11.37 | 11.37 | 11.26 | 11.26 | 11.26 | -0.11 (-0.97%) | 79,700 |
14 Sep 2023 | USD | 11.44 | 11.47 | 11.33 | 11.37 | 11.37 | -0.12 (-1.04%) | 67,800 |
13 Sep 2023 | USD | 11.483 | 11.56 | 11.45 | 11.49 | 11.49 | -0.04 (-0.35%) | 24,200 |
12 Sep 2023 | USD | 11.47 | 11.53 | 11.4 | 11.53 | 11.53 | +0.13 (+1.14%) | 36,800 |
11 Sep 2023 | USD | 11.41 | 11.47 | 11.39 | 11.4 | 11.4 | -0.15 (-1.30%) | 57,400 |
8 Sep 2023 | USD | 11.57 | 11.63 | 11.514 | 11.55 | 11.55 | +0.06 (+0.52%) | 46,400 |
7 Sep 2023 | USD | 11.49 | 11.5 | 11.45 | 11.49 | 11.49 | 0.0 (0.0%) | 63,100 |
6 Sep 2023 | USD | 11.51 | 11.51 | 11.4 | 11.49 | 11.49 | +0.09 (+0.79%) | 167,300 |
5 Sep 2023 | USD | 11.54 | 11.54 | 11.39 | 11.4 | 11.4 | -0.26 (-2.23%) | 62,200 |
1 Sep 2023 | USD | 11.82 | 11.82 | 11.628 | 11.66 | 11.66 | -0.33 (-2.75%) | 95,800 |
31 Aug 2023 | USD | 11.97 | 12.057 | 11.963 | 11.99 | 11.99 | +0.08 (+0.67%) | 46,600 |
30 Aug 2023 | USD | 11.89 | 11.935 | 11.83 | 11.91 | 11.91 | 0.0 (0.0%) | 36,430 |