Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 9.48 | 9.53 | 9.4 | 9.45 | 9.45 | +0.01 (+0.11%) | 75,600 |
26 Sep 2023 | USD | 9.48 | 9.52 | 9.42 | 9.44 | 9.44 | -0.06 (-0.63%) | 99,600 |
25 Sep 2023 | USD | 9.49 | 9.55 | 9.45 | 9.5 | 9.5 | -0.05 (-0.52%) | 159,700 |
22 Sep 2023 | USD | 9.59 | 9.62 | 9.53 | 9.55 | 9.55 | -0.03 (-0.31%) | 145,300 |
21 Sep 2023 | USD | 9.66 | 9.66 | 9.52 | 9.58 | 9.58 | -0.09 (-0.93%) | 91,600 |
20 Sep 2023 | USD | 9.71 | 9.79 | 9.66 | 9.67 | 9.67 | +0.02 (+0.21%) | 58,700 |
19 Sep 2023 | USD | 9.77 | 9.79 | 9.61 | 9.65 | 9.65 | -0.1 (-1.03%) | 216,100 |
18 Sep 2023 | USD | 9.75 | 9.87 | 9.75 | 9.75 | 9.75 | -0.05 (-0.51%) | 78,100 |
15 Sep 2023 | USD | 9.94 | 9.97 | 9.77 | 9.8 | 9.8 | -0.14 (-1.41%) | 51,600 |
14 Sep 2023 | USD | 9.98 | 10.03 | 9.9 | 9.94 | 9.94 | +0.01 (+0.10%) | 39,600 |
13 Sep 2023 | USD | 10.03 | 10.03 | 9.9 | 9.93 | 9.93 | -0.05 (-0.50%) | 69,900 |
12 Sep 2023 | USD | 10.11 | 10.15 | 9.95 | 9.98 | 9.98 | -0.15 (-1.48%) | 164,600 |
11 Sep 2023 | USD | 10.17 | 10.23 | 10.07 | 10.13 | 10.13 | +0.01 (+0.10%) | 65,200 |
8 Sep 2023 | USD | 10.22 | 10.22 | 10.1 | 10.12 | 10.12 | -0.29 (-2.79%) | 25,400 |
7 Sep 2023 | USD | 10.45 | 10.47 | 10.39 | 10.41 | 10.41 | -0.04 (-0.38%) | 24,100 |
6 Sep 2023 | USD | 10.62 | 10.62 | 10.45 | 10.45 | 10.45 | -0.15 (-1.42%) | 23,400 |
5 Sep 2023 | USD | 10.7 | 10.7 | 10.57 | 10.6 | 10.6 | -0.06 (-0.56%) | 33,100 |
1 Sep 2023 | USD | 10.7 | 10.7 | 10.61 | 10.66 | 10.66 | +0.06 (+0.57%) | 18,900 |
31 Aug 2023 | USD | 10.66 | 10.69 | 10.6 | 10.6 | 10.6 | -0.07 (-0.66%) | 24,700 |
30 Aug 2023 | USD | 10.65 | 10.68 | 10.64 | 10.67 | 10.67 | 0.0 (0.0%) | 20,800 |
29 Aug 2023 | USD | 10.58 | 10.69 | 10.54 | 10.67 | 10.67 | +0.02 (+0.19%) | 31,100 |
28 Aug 2023 | USD | 10.62 | 10.7 | 10.62 | 10.65 | 10.65 | +0.06 (+0.57%) | 7,600 |
25 Aug 2023 | USD | 10.54 | 10.63 | 10.54 | 10.59 | 10.59 | +0.04 (+0.38%) | 9,200 |
24 Aug 2023 | USD | 10.75 | 10.75 | 10.53 | 10.55 | 10.55 | -0.2 (-1.86%) | 31,100 |
23 Aug 2023 | USD | 10.69 | 10.77 | 10.69 | 10.75 | 10.75 | +0.12 (+1.13%) | 10,800 |
22 Aug 2023 | USD | 10.66 | 10.71 | 10.62 | 10.63 | 10.63 | -0.1 (-0.93%) | 19,100 |
21 Aug 2023 | USD | 10.74 | 10.78 | 10.68 | 10.73 | 10.73 | +0.03 (+0.28%) | 18,400 |
18 Aug 2023 | USD | 10.68 | 10.79 | 10.64 | 10.7 | 10.7 | -0.03 (-0.28%) | 23,700 |
17 Aug 2023 | USD | 10.76 | 10.77 | 10.68 | 10.73 | 10.73 | -0.02 (-0.19%) | 13,600 |
16 Aug 2023 | USD | 10.7 | 10.75 | 10.66 | 10.75 | 10.75 | +0.04 (+0.37%) | 29,700 |