Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 10.08 | 10.31 | 10.05 | 10.27 | 10.27 | +0.2 (+1.99%) | 1,792,500 |
25 Aug 2023 | USD | 10.13 | 10.26 | 10.04 | 10.07 | 10.07 | -0.06 (-0.59%) | 1,842,800 |
24 Aug 2023 | USD | 10.54 | 10.54 | 10.12 | 10.13 | 10.13 | -0.38 (-3.62%) | 1,088,100 |
23 Aug 2023 | USD | 10.61 | 10.73 | 10.46 | 10.51 | 10.51 | -0.14 (-1.31%) | 1,342,600 |
22 Aug 2023 | USD | 10.66 | 10.76 | 10.59 | 10.65 | 10.65 | +0.08 (+0.76%) | 723,900 |
21 Aug 2023 | USD | 10.67 | 10.67 | 10.45 | 10.57 | 10.57 | -0.1 (-0.94%) | 1,083,800 |
18 Aug 2023 | USD | 10.15 | 10.75 | 10.11 | 10.67 | 10.67 | +0.47 (+4.61%) | 1,838,000 |
17 Aug 2023 | USD | 10.12 | 10.36 | 10.12 | 10.2 | 10.2 | +0.1 (+0.99%) | 1,176,000 |
16 Aug 2023 | USD | 10.27 | 10.34 | 10.05 | 10.1 | 10.1 | -0.26 (-2.51%) | 1,676,700 |
15 Aug 2023 | USD | 10.68 | 10.69 | 10.34 | 10.36 | 10.36 | -0.32 (-3.00%) | 1,217,700 |
14 Aug 2023 | USD | 10.33 | 10.83 | 10.27 | 10.68 | 10.68 | +0.23 (+2.20%) | 2,164,900 |
11 Aug 2023 | USD | 10.82 | 10.85 | 10.3 | 10.45 | 10.45 | -0.4 (-3.69%) | 2,519,900 |
10 Aug 2023 | USD | 11 | 11.25 | 10.81 | 10.85 | 10.85 | +0.73 (+7.21%) | 3,280,000 |
9 Aug 2023 | USD | 10.19 | 10.31 | 9.96 | 10.12 | 10.12 | -0.11 (-1.08%) | 2,883,500 |
8 Aug 2023 | USD | 10.53 | 10.53 | 10.12 | 10.23 | 10.23 | -0.41 (-3.85%) | 3,003,700 |
7 Aug 2023 | USD | 11.06 | 11.06 | 10.54 | 10.64 | 10.64 | -0.42 (-3.80%) | 3,117,000 |
4 Aug 2023 | USD | 10.82 | 11.44 | 10.78 | 11.06 | 11.06 | +0.21 (+1.94%) | 1,927,600 |
3 Aug 2023 | USD | 11.21 | 11.31 | 10.78 | 10.85 | 10.85 | -0.53 (-4.66%) | 3,990,400 |
2 Aug 2023 | USD | 11.75 | 11.77 | 11.17 | 11.38 | 11.38 | -0.25 (-2.15%) | 3,815,400 |
1 Aug 2023 | USD | 11.54 | 12.01 | 11.45 | 11.63 | 11.63 | -3.29 (-22.05%) | 11,120,400 |
31 Jul 2023 | USD | 15.02 | 15.07 | 14.77 | 14.92 | 14.92 | -0.02 (-0.13%) | 2,182,900 |
28 Jul 2023 | USD | 15.12 | 15.18 | 14.78 | 14.94 | 14.94 | -0.14 (-0.93%) | 1,180,600 |
27 Jul 2023 | USD | 15.12 | 15.39 | 15.02 | 15.08 | 15.08 | +0.03 (+0.20%) | 986,800 |
26 Jul 2023 | USD | 15.35 | 15.35 | 14.86 | 15.05 | 15.05 | -0.43 (-2.78%) | 1,569,900 |
25 Jul 2023 | USD | 15.6 | 15.68 | 15.36 | 15.48 | 15.48 | -0.11 (-0.71%) | 1,040,500 |
24 Jul 2023 | USD | 15.6 | 15.81 | 15.47 | 15.59 | 15.59 | -0.01 (-0.06%) | 863,100 |
21 Jul 2023 | USD | 15.92 | 16.1 | 15.55 | 15.6 | 15.6 | -0.19 (-1.20%) | 888,300 |
20 Jul 2023 | USD | 15.47 | 15.81 | 15.4 | 15.79 | 15.79 | +0.34 (+2.20%) | 927,600 |
19 Jul 2023 | USD | 15.66 | 15.8 | 15.39 | 15.45 | 15.45 | -0.17 (-1.09%) | 848,900 |
18 Jul 2023 | USD | 15.9 | 15.96 | 15.54 | 15.62 | 15.62 | -0.18 (-1.14%) | 670,200 |