Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 10.32 | 10.44 | 10.21 | 10.32 | 10.32 | -0.02 (-0.19%) | 501,700 |
4 Oct 2023 | USD | 10.28 | 10.37 | 10.14 | 10.34 | 10.34 | +0.1 (+0.98%) | 843,400 |
3 Oct 2023 | USD | 10.3 | 10.43 | 10.14 | 10.24 | 10.24 | -0.06 (-0.58%) | 843,200 |
2 Oct 2023 | USD | 10.4 | 10.41 | 10.2 | 10.3 | 10.3 | -0.13 (-1.25%) | 624,700 |
29 Sep 2023 | USD | 10.71 | 10.78 | 10.4 | 10.43 | 10.43 | -0.16 (-1.51%) | 945,200 |
28 Sep 2023 | USD | 10.71 | 10.85 | 10.54 | 10.59 | 10.59 | -0.12 (-1.12%) | 943,000 |
27 Sep 2023 | USD | 10.7 | 10.75 | 10.53 | 10.71 | 10.71 | +0.05 (+0.47%) | 592,900 |
26 Sep 2023 | USD | 10.68 | 10.94 | 10.59 | 10.66 | 10.66 | -0.06 (-0.56%) | 995,300 |
25 Sep 2023 | USD | 10.4 | 10.72 | 10.35 | 10.72 | 10.72 | +0.3 (+2.88%) | 1,039,700 |
22 Sep 2023 | USD | 10.5 | 10.61 | 10.36 | 10.42 | 10.42 | -0.07 (-0.67%) | 807,200 |
21 Sep 2023 | USD | 10.72 | 10.79 | 10.44 | 10.49 | 10.49 | -0.28 (-2.60%) | 522,100 |
20 Sep 2023 | USD | 10.89 | 10.99 | 10.72 | 10.77 | 10.77 | -0.07 (-0.65%) | 580,200 |
19 Sep 2023 | USD | 10.66 | 10.91 | 10.66 | 10.84 | 10.84 | +0.22 (+2.07%) | 1,003,800 |
18 Sep 2023 | USD | 10.6 | 10.68 | 10.45 | 10.62 | 10.62 | +0.02 (+0.19%) | 856,500 |
15 Sep 2023 | USD | 10.78 | 10.87 | 10.52 | 10.6 | 10.6 | -0.18 (-1.67%) | 2,889,100 |
14 Sep 2023 | USD | 10.66 | 10.86 | 10.59 | 10.78 | 10.78 | +0.22 (+2.08%) | 1,308,400 |
13 Sep 2023 | USD | 10.79 | 10.83 | 10.55 | 10.56 | 10.56 | -0.2 (-1.86%) | 644,800 |
12 Sep 2023 | USD | 10.95 | 11.04 | 10.64 | 10.76 | 10.76 | -0.19 (-1.74%) | 616,200 |
11 Sep 2023 | USD | 11.04 | 11.12 | 10.92 | 10.95 | 10.95 | -0.06 (-0.54%) | 854,200 |
8 Sep 2023 | USD | 11.06 | 11.12 | 10.89 | 11.01 | 11.01 | -0.06 (-0.54%) | 998,300 |
7 Sep 2023 | USD | 11.12 | 11.13 | 10.88 | 11.07 | 11.07 | -0.11 (-0.98%) | 559,400 |
6 Sep 2023 | USD | 11.28 | 11.38 | 11.11 | 11.18 | 11.18 | -0.13 (-1.15%) | 356,400 |
5 Sep 2023 | USD | 11.66 | 11.66 | 11.07 | 11.31 | 11.31 | -0.43 (-3.66%) | 528,800 |
1 Sep 2023 | USD | 11.6 | 11.78 | 11.6 | 11.74 | 11.74 | +0.19 (+1.65%) | 455,800 |
31 Aug 2023 | USD | 11.64 | 11.79 | 11.53 | 11.55 | 11.55 | -0.06 (-0.52%) | 588,500 |
30 Aug 2023 | USD | 11.62 | 11.68 | 11.48 | 11.61 | 11.61 | -0.05 (-0.43%) | 609,300 |
29 Aug 2023 | USD | 11.67 | 11.75 | 11.61 | 11.66 | 11.66 | -0.05 (-0.43%) | 329,300 |
28 Aug 2023 | USD | 11.73 | 11.98 | 11.66 | 11.71 | 11.71 | +0.02 (+0.17%) | 333,100 |
25 Aug 2023 | USD | 11.72 | 11.9 | 11.66 | 11.69 | 11.69 | +0.02 (+0.17%) | 431,600 |
24 Aug 2023 | USD | 12.1 | 12.13 | 11.59 | 11.67 | 11.67 | -0.47 (-3.87%) | 681,000 |