Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | USD | 10.64 | 10.74 | 10.5 | 10.51 | 10.51 | -0.1 (-0.94%) | 147,800 |
19 Sep 2023 | USD | 10.56 | 10.74 | 10.56 | 10.61 | 10.61 | +0.05 (+0.47%) | 129,600 |
18 Sep 2023 | USD | 10.88 | 10.88 | 10.53 | 10.56 | 10.56 | -0.28 (-2.58%) | 146,700 |
15 Sep 2023 | USD | 11.05 | 11.18 | 10.68 | 10.84 | 10.84 | -0.31 (-2.78%) | 711,500 |
14 Sep 2023 | USD | 10.86 | 11.16 | 10.84 | 11.15 | 11.15 | +0.45 (+4.21%) | 159,200 |
13 Sep 2023 | USD | 10.98 | 11.03 | 10.69 | 10.7 | 10.7 | -0.23 (-2.10%) | 154,600 |
12 Sep 2023 | USD | 10.67 | 11.04 | 10.64 | 10.93 | 10.93 | +0.28 (+2.63%) | 172,900 |
11 Sep 2023 | USD | 10.93 | 10.96 | 10.62 | 10.65 | 10.65 | -0.23 (-2.11%) | 145,700 |
8 Sep 2023 | USD | 10.92 | 11.04 | 10.68 | 10.88 | 10.88 | +0.11 (+1.02%) | 162,000 |
7 Sep 2023 | USD | 10.75 | 10.85 | 10.55 | 10.77 | 10.77 | -0.01 (-0.09%) | 357,400 |
6 Sep 2023 | USD | 11.17 | 11.25 | 10.77 | 10.78 | 10.78 | -0.38 (-3.41%) | 124,700 |
5 Sep 2023 | USD | 11.43 | 11.46 | 11.16 | 11.16 | 11.16 | -0.29 (-2.53%) | 102,600 |
1 Sep 2023 | USD | 11.28 | 11.55 | 11.28 | 11.45 | 11.45 | +0.26 (+2.32%) | 99,200 |
31 Aug 2023 | USD | 11.33 | 11.39 | 11.18 | 11.19 | 11.19 | -0.09 (-0.80%) | 125,500 |
30 Aug 2023 | USD | 11.3 | 11.37 | 11.15 | 11.28 | 11.28 | -0.01 (-0.09%) | 82,000 |
29 Aug 2023 | USD | 11.09 | 11.46 | 10.97 | 11.29 | 11.29 | +0.21 (+1.90%) | 112,300 |
28 Aug 2023 | USD | 10.89 | 11.17 | 10.89 | 11.08 | 11.08 | +0.23 (+2.12%) | 124,300 |
25 Aug 2023 | USD | 11.14 | 11.43 | 10.8 | 10.85 | 10.85 | -0.21 (-1.90%) | 97,500 |
24 Aug 2023 | USD | 10.97 | 11.23 | 10.97 | 11.06 | 11.06 | +0.11 (+1.00%) | 122,600 |
23 Aug 2023 | USD | 10.92 | 11.07 | 10.88 | 10.95 | 10.95 | +0.02 (+0.18%) | 160,400 |
22 Aug 2023 | USD | 11.32 | 11.38 | 10.9 | 10.93 | 10.93 | -0.36 (-3.19%) | 127,700 |
21 Aug 2023 | USD | 11.38 | 11.44 | 11.14 | 11.29 | 11.29 | -0.08 (-0.70%) | 127,400 |
18 Aug 2023 | USD | 11.28 | 11.53 | 11.28 | 11.37 | 11.37 | -0.05 (-0.44%) | 119,600 |
17 Aug 2023 | USD | 11.48 | 11.58 | 11.4 | 11.42 | 11.42 | +0.01 (+0.09%) | 259,600 |
16 Aug 2023 | USD | 11.56 | 11.7 | 11.4 | 11.41 | 11.41 | -0.19 (-1.64%) | 114,200 |
15 Aug 2023 | USD | 11.86 | 11.91 | 11.57 | 11.6 | 11.6 | -0.45 (-3.73%) | 136,400 |
14 Aug 2023 | USD | 12.15 | 12.21 | 12.01 | 12.05 | 12.05 | -0.29 (-2.35%) | 119,700 |
11 Aug 2023 | USD | 12.27 | 12.42 | 12.27 | 12.34 | 12.34 | -0.02 (-0.16%) | 97,400 |
10 Aug 2023 | USD | 12.49 | 12.59 | 12.25 | 12.36 | 12.36 | -0.11 (-0.88%) | 99,200 |
9 Aug 2023 | USD | 12.56 | 12.66 | 12.3 | 12.47 | 12.47 | -0.08 (-0.64%) | 175,500 |