Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 10.12 | 10.17 | 9.92 | 9.95 | 9.95 | -0.08 (-0.80%) | 17,412,100 |
12 Oct 2023 | USD | 10.17 | 10.18 | 9.94 | 10.03 | 10.03 | -0.13 (-1.28%) | 16,563,100 |
11 Oct 2023 | USD | 10.25 | 10.42 | 10.08 | 10.16 | 10.16 | -0.08 (-0.78%) | 19,482,200 |
10 Oct 2023 | USD | 10.19 | 10.39 | 10.14 | 10.24 | 10.24 | +0.17 (+1.69%) | 14,069,800 |
9 Oct 2023 | USD | 9.96 | 10.15 | 9.94 | 10.07 | 10.07 | -0.05 (-0.49%) | 11,724,900 |
6 Oct 2023 | USD | 9.94 | 10.18 | 9.84 | 10.12 | 10.12 | +0.09 (+0.90%) | 17,153,300 |
5 Oct 2023 | USD | 9.83 | 10.06 | 9.78 | 10.03 | 10.03 | +0.14 (+1.42%) | 21,903,200 |
4 Oct 2023 | USD | 9.85 | 9.91 | 9.72 | 9.89 | 9.89 | +0.04 (+0.41%) | 9,576,900 |
3 Oct 2023 | USD | 9.98 | 10 | 9.79 | 9.85 | 9.85 | -0.18 (-1.79%) | 10,998,600 |
2 Oct 2023 | USD | 10.4 | 10.47 | 9.98 | 10.03 | 10.03 | -0.37 (-3.56%) | 13,651,800 |
29 Sep 2023 | USD | 10.29 | 10.52 | 10.28 | 10.4 | 10.4 | +0.19 (+1.86%) | 12,989,900 |
28 Sep 2023 | USD | 10.17 | 10.32 | 10.13 | 10.21 | 10.21 | +0.09 (+0.89%) | 16,940,000 |
27 Sep 2023 | USD | 10.21 | 10.26 | 10.04 | 10.12 | 10.12 | -0.1 (-0.98%) | 10,596,900 |
26 Sep 2023 | USD | 10.29 | 10.42 | 10.19 | 10.22 | 10.22 | -0.19 (-1.83%) | 12,385,800 |
25 Sep 2023 | USD | 10.3 | 10.43 | 10.28 | 10.41 | 10.41 | +0.1 (+0.97%) | 8,930,900 |
22 Sep 2023 | USD | 10.41 | 10.42 | 10.25 | 10.31 | 10.31 | -0.08 (-0.77%) | 10,809,200 |
21 Sep 2023 | USD | 10.42 | 10.59 | 10.31 | 10.39 | 10.39 | -0.11 (-1.05%) | 12,166,800 |
20 Sep 2023 | USD | 10.69 | 10.75 | 10.49 | 10.5 | 10.5 | -0.07 (-0.66%) | 10,811,900 |
19 Sep 2023 | USD | 10.61 | 10.65 | 10.5 | 10.57 | 10.57 | -0.02 (-0.19%) | 10,483,300 |
18 Sep 2023 | USD | 10.66 | 10.68 | 10.54 | 10.59 | 10.59 | -0.11 (-1.03%) | 9,506,300 |
15 Sep 2023 | USD | 10.61 | 10.75 | 10.51 | 10.7 | 10.7 | -0.16 (-1.47%) | 23,889,000 |
14 Sep 2023 | USD | 10.8 | 10.96 | 10.78 | 10.86 | 10.86 | +0.2 (+1.88%) | 17,098,000 |
13 Sep 2023 | USD | 11.04 | 11.1 | 10.61 | 10.66 | 10.66 | -0.29 (-2.65%) | 16,084,500 |
12 Sep 2023 | USD | 10.78 | 10.98 | 10.66 | 10.95 | 10.95 | +0.2 (+1.86%) | 17,197,900 |
11 Sep 2023 | USD | 10.99 | 11.07 | 10.72 | 10.75 | 10.75 | -0.12 (-1.10%) | 16,200,000 |
8 Sep 2023 | USD | 10.71 | 10.94 | 10.59 | 10.87 | 10.87 | +0.18 (+1.68%) | 17,559,600 |
7 Sep 2023 | USD | 10.86 | 11 | 10.63 | 10.69 | 10.69 | -0.23 (-2.11%) | 21,316,700 |
6 Sep 2023 | USD | 11.08 | 11.09 | 10.84 | 10.92 | 10.92 | -0.24 (-2.15%) | 12,687,000 |
5 Sep 2023 | USD | 11.17 | 11.35 | 11.15 | 11.16 | 11.16 | -0.06 (-0.53%) | 11,247,300 |
1 Sep 2023 | USD | 11.2 | 11.33 | 11.18 | 11.22 | 11.22 | +0.13 (+1.17%) | 9,462,500 |