Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | USD | 9.73 | 9.81 | 9.59 | 9.73 | 9.73 | -0.12 (-1.22%) | 214,200 |
6 Oct 2023 | USD | 9.61 | 10.03 | 9.53 | 9.85 | 9.85 | +0.13 (+1.34%) | 391,100 |
5 Oct 2023 | USD | 10.01 | 10.01 | 9.7 | 9.72 | 9.72 | -0.18 (-1.82%) | 454,200 |
4 Oct 2023 | USD | 9.77 | 9.93 | 9.47 | 9.9 | 9.9 | +0.13 (+1.33%) | 346,200 |
3 Oct 2023 | USD | 10.04 | 10.075 | 9.56 | 9.77 | 9.77 | -0.39 (-3.84%) | 746,500 |
2 Oct 2023 | USD | 10.04 | 10.2 | 9.68 | 10.16 | 10.16 | +0.04 (+0.40%) | 611,800 |
29 Sep 2023 | USD | 9.72 | 10.135 | 9.66 | 10.12 | 10.12 | +0.46 (+4.76%) | 916,500 |
28 Sep 2023 | USD | 9.33 | 9.73 | 9.26 | 9.66 | 9.66 | +0.31 (+3.32%) | 512,400 |
27 Sep 2023 | USD | 9.38 | 9.48 | 9.25 | 9.35 | 9.35 | -0.03 (-0.32%) | 265,000 |
26 Sep 2023 | USD | 9.91 | 9.91 | 9.26 | 9.38 | 9.38 | -0.46 (-4.67%) | 286,000 |
25 Sep 2023 | USD | 9.74 | 10.01 | 9.6 | 9.84 | 9.84 | +0.07 (+0.72%) | 450,900 |
22 Sep 2023 | USD | 9.89 | 9.895 | 9.73 | 9.77 | 9.77 | -0.12 (-1.21%) | 256,100 |
21 Sep 2023 | USD | 10.71 | 10.71 | 9.86 | 9.89 | 9.89 | -0.72 (-6.79%) | 320,200 |
20 Sep 2023 | USD | 10.35 | 10.74 | 10.3 | 10.61 | 10.61 | +0.3 (+2.91%) | 444,900 |
19 Sep 2023 | USD | 10.42 | 10.42 | 10 | 10.31 | 10.31 | -0.13 (-1.25%) | 771,200 |
18 Sep 2023 | USD | 10.37 | 10.54 | 10.23 | 10.44 | 10.44 | +0.03 (+0.29%) | 408,600 |
15 Sep 2023 | USD | 11.01 | 11.06 | 10.38 | 10.41 | 10.41 | -0.6 (-5.45%) | 719,500 |
14 Sep 2023 | USD | 11.28 | 11.39 | 10.985 | 11.01 | 11.01 | -0.18 (-1.61%) | 293,300 |
13 Sep 2023 | USD | 11.04 | 11.33 | 11.03 | 11.19 | 11.19 | +0.08 (+0.72%) | 518,100 |
12 Sep 2023 | USD | 11.49 | 11.49 | 11.09 | 11.11 | 11.11 | -0.27 (-2.37%) | 326,800 |
11 Sep 2023 | USD | 11.7 | 11.7 | 11.375 | 11.38 | 11.38 | -0.28 (-2.40%) | 314,400 |
8 Sep 2023 | USD | 11.98 | 11.98 | 11.65 | 11.66 | 11.66 | -0.2 (-1.69%) | 240,129 |
7 Sep 2023 | USD | 11.86 | 11.905 | 11.66 | 11.86 | 11.86 | -0.05 (-0.42%) | 364,900 |
6 Sep 2023 | USD | 11.42 | 11.97 | 11.36 | 11.91 | 11.91 | +0.46 (+4.02%) | 296,300 |
5 Sep 2023 | USD | 11.6 | 11.73 | 11.44 | 11.45 | 11.45 | -0.27 (-2.30%) | 258,700 |
1 Sep 2023 | USD | 11.77 | 12.05 | 11.69 | 11.72 | 11.72 | +0.03 (+0.26%) | 343,500 |
31 Aug 2023 | USD | 11.47 | 11.75 | 11.47 | 11.69 | 11.69 | +0.23 (+2.01%) | 306,800 |
30 Aug 2023 | USD | 11.19 | 11.54 | 11.17 | 11.46 | 11.46 | +0.12 (+1.06%) | 375,600 |
29 Aug 2023 | USD | 11.55 | 11.6 | 11.31 | 11.34 | 11.34 | -0.38 (-3.24%) | 468,300 |
28 Aug 2023 | USD | 11.67 | 11.85 | 11.61 | 11.72 | 11.72 | +0.15 (+1.30%) | 255,300 |