Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 11.2 | 11.33 | 11.18 | 11.22 | 11.22 | +0.13 (+1.17%) | 9,462,500 |
31 Aug 2023 | USD | 11.06 | 11.18 | 11.01 | 11.09 | 11.09 | +0.09 (+0.82%) | 10,468,500 |
30 Aug 2023 | USD | 11.12 | 11.14 | 10.99 | 11 | 11 | -0.14 (-1.26%) | 11,357,000 |
29 Aug 2023 | USD | 11 | 11.18 | 10.93 | 11.14 | 11.14 | +0.12 (+1.09%) | 7,232,400 |
28 Aug 2023 | USD | 10.94 | 11.09 | 10.89 | 11.02 | 11.02 | +0.17 (+1.57%) | 6,119,300 |
25 Aug 2023 | USD | 10.95 | 11.05 | 10.78 | 10.85 | 10.85 | -0.1 (-0.91%) | 8,754,700 |
24 Aug 2023 | USD | 10.82 | 11.07 | 10.82 | 10.95 | 10.95 | +0.06 (+0.55%) | 7,921,700 |
23 Aug 2023 | USD | 10.64 | 10.9 | 10.59 | 10.89 | 10.89 | +0.24 (+2.25%) | 8,981,400 |
22 Aug 2023 | USD | 11.1 | 11.17 | 10.65 | 10.65 | 10.65 | -0.49 (-4.40%) | 12,406,800 |
21 Aug 2023 | USD | 11.16 | 11.22 | 11 | 11.14 | 11.14 | 0.0 (0.0%) | 8,330,200 |
18 Aug 2023 | USD | 11.1 | 11.26 | 11.03 | 11.14 | 11.14 | -0.1 (-0.89%) | 8,408,300 |
17 Aug 2023 | USD | 11.34 | 11.42 | 11.22 | 11.24 | 11.24 | -0.09 (-0.79%) | 9,389,600 |
16 Aug 2023 | USD | 11.27 | 11.39 | 11.21 | 11.33 | 11.33 | +0.03 (+0.27%) | 19,119,800 |
15 Aug 2023 | USD | 11.5 | 11.54 | 11.26 | 11.3 | 11.3 | -0.4 (-3.42%) | 10,999,200 |
14 Aug 2023 | USD | 11.87 | 11.9 | 11.67 | 11.7 | 11.7 | -0.3 (-2.50%) | 8,796,700 |
11 Aug 2023 | USD | 11.9 | 12.05 | 11.88 | 12 | 12 | +0.04 (+0.33%) | 8,703,900 |
10 Aug 2023 | USD | 11.92 | 12.04 | 11.88 | 11.96 | 11.96 | +0.06 (+0.50%) | 9,731,200 |
9 Aug 2023 | USD | 11.86 | 12.02 | 11.78 | 11.9 | 11.9 | -0.1 (-0.83%) | 10,629,600 |
8 Aug 2023 | USD | 12.05 | 12.05 | 11.67 | 12 | 12 | -0.27 (-2.20%) | 15,697,200 |
7 Aug 2023 | USD | 12.19 | 12.36 | 12.18 | 12.27 | 12.27 | +0.08 (+0.66%) | 6,957,000 |
4 Aug 2023 | USD | 12.18 | 12.33 | 12.09 | 12.19 | 12.19 | -0.02 (-0.16%) | 9,197,100 |
3 Aug 2023 | USD | 12.03 | 12.24 | 11.93 | 12.21 | 12.21 | +0.15 (+1.24%) | 10,419,000 |
2 Aug 2023 | USD | 12.12 | 12.15 | 11.88 | 12.06 | 12.06 | -0.18 (-1.47%) | 12,918,100 |
1 Aug 2023 | USD | 12.21 | 12.28 | 12.08 | 12.24 | 12.24 | 0.0 (0.0%) | 13,153,500 |
31 Jul 2023 | USD | 12.19 | 12.29 | 12.11 | 12.24 | 12.24 | +0.07 (+0.58%) | 21,869,300 |
28 Jul 2023 | USD | 12.1 | 12.26 | 12.04 | 12.17 | 12.17 | +0.17 (+1.42%) | 10,303,900 |
27 Jul 2023 | USD | 12.23 | 12.29 | 11.97 | 12 | 12 | -0.17 (-1.40%) | 12,330,700 |
26 Jul 2023 | USD | 12.19 | 12.32 | 12.09 | 12.17 | 12.17 | +0.2 (+1.67%) | 10,866,500 |
25 Jul 2023 | USD | 12.28 | 12.3 | 11.93 | 11.97 | 11.97 | -0.14 (-1.16%) | 15,519,400 |
24 Jul 2023 | USD | 11.85 | 12.22 | 11.83 | 12.11 | 12.11 | +0.33 (+2.80%) | 14,726,000 |