Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | USD | 10.15 | 10.5017 | 9.1 | 9.21 | 9.21 | -0.99 (-9.71%) | 610,736 |
17 Oct 2023 | USD | 9.2 | 10.39 | 9.2 | 10.2 | 10.2 | +0.55 (+5.70%) | 482,035 |
16 Oct 2023 | USD | 9.5 | 9.804 | 9.3 | 9.65 | 9.65 | -0.1 (-1.03%) | 535,868 |
13 Oct 2023 | USD | 9.46 | 10.11 | 9.35 | 9.75 | 9.75 | +0.05 (+0.52%) | 313,034 |
12 Oct 2023 | USD | 9.66 | 9.95 | 9.4 | 9.7 | 9.7 | -0.045 (-0.47%) | 391,677 |
11 Oct 2023 | USD | 10 | 10.055 | 9.69 | 9.7455 | 9.7455 | -0.275 (-2.74%) | 1,306,013 |
10 Oct 2023 | USD | 9.84 | 10.2946 | 9.84 | 10.02 | 10.02 | -0.08 (-0.79%) | 115,339 |
9 Oct 2023 | USD | 10 | 10.13 | 9.77 | 10.1 | 10.1 | -0.02 (-0.20%) | 197,084 |
6 Oct 2023 | USD | 9.66 | 10.558 | 9.65 | 10.12 | 10.12 | +0.12 (+1.20%) | 380,298 |
5 Oct 2023 | USD | 10.05 | 10.25 | 9.56 | 10 | 10 | -0.05 (-0.50%) | 564,361 |
4 Oct 2023 | USD | 10.43 | 10.4703 | 9.79 | 10.05 | 10.05 | -0.58 (-5.46%) | 506,425 |
3 Oct 2023 | USD | 10.95 | 11.41 | 10.39 | 10.63 | 10.63 | -0.53 (-4.75%) | 396,690 |
2 Oct 2023 | USD | 11.15 | 11.18 | 10.7 | 11.16 | 11.16 | +0.04 (+0.36%) | 743,567 |
29 Sep 2023 | USD | 11.4358 | 11.6601 | 10.74 | 11.12 | 11.12 | +0.03 (+0.27%) | 467,525 |
28 Sep 2023 | USD | 11.0825 | 11.46 | 10.7262 | 11.09 | 11.09 | +0.03 (+0.27%) | 257,267 |
27 Sep 2023 | USD | 11.1 | 11.65 | 10.69 | 11.06 | 11.06 | -0.02 (-0.18%) | 489,078 |
26 Sep 2023 | USD | 10.7 | 11.25 | 10.7 | 11.08 | 11.08 | +0.36 (+3.36%) | 308,517 |
25 Sep 2023 | USD | 10.77 | 11.7199 | 10.72 | 10.72 | 10.72 | +0.012 (+0.11%) | 322,373 |
22 Sep 2023 | USD | 10.35 | 10.85 | 10.258 | 10.7082 | 10.7082 | +0.278 (+2.67%) | 265,226 |
21 Sep 2023 | USD | 10.96 | 10.96 | 10.16 | 10.43 | 10.43 | -0.47 (-4.31%) | 443,491 |
20 Sep 2023 | USD | 10.66 | 11.24 | 10.66 | 10.9 | 10.9 | +0.07 (+0.65%) | 221,713 |
19 Sep 2023 | USD | 11.33 | 11.33 | 10.56 | 10.83 | 10.83 | -0.47 (-4.16%) | 372,366 |
18 Sep 2023 | USD | 11.75 | 11.99 | 11.0681 | 11.3 | 11.3 | -0.6 (-5.04%) | 562,052 |
15 Sep 2023 | USD | 12 | 12.488 | 11.5 | 11.9 | 11.9 | +0.36 (+3.12%) | 728,871 |
14 Sep 2023 | USD | 11.04 | 11.95 | 11.02 | 11.54 | 11.54 | +0.64 (+5.87%) | 351,637 |
13 Sep 2023 | USD | 11.07 | 11.64 | 10.61 | 10.9 | 10.9 | -0.15 (-1.36%) | 509,438 |
12 Sep 2023 | USD | 11.85 | 11.85 | 10.56 | 11.05 | 11.05 | -0.83 (-6.99%) | 751,057 |
11 Sep 2023 | USD | 10.81 | 11.9 | 10.81 | 11.88 | 11.88 | +1.07 (+9.90%) | 668,448 |
8 Sep 2023 | USD | 10.35 | 11.55 | 10.14 | 10.81 | 10.81 | +0.46 (+4.44%) | 945,227 |
7 Sep 2023 | USD | 10.85 | 11.46 | 10.276 | 10.35 | 10.35 | -0.15 (-1.43%) | 881,685 |