Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 9.98 | 10.19 | 9.98 | 10.06 | 10.06 | +0.03 (+0.30%) | 105,600 |
18 Oct 2023 | USD | 10.18 | 10.21 | 10 | 10.03 | 10.03 | -0.27 (-2.62%) | 108,400 |
17 Oct 2023 | USD | 10.3 | 10.44 | 10.28 | 10.3 | 10.3 | -0.05 (-0.48%) | 129,000 |
16 Oct 2023 | USD | 10.23 | 10.41 | 10.18 | 10.35 | 10.35 | +0.24 (+2.37%) | 116,000 |
13 Oct 2023 | USD | 10.54 | 10.59 | 9.84 | 10.11 | 10.11 | -0.41 (-3.90%) | 244,500 |
12 Oct 2023 | USD | 10.58 | 10.61 | 10.38 | 10.52 | 10.52 | +0.01 (+0.10%) | 310,300 |
11 Oct 2023 | USD | 10.45 | 10.605 | 10.43 | 10.51 | 10.51 | +0.05 (+0.48%) | 280,100 |
10 Oct 2023 | USD | 10.42 | 10.48 | 10.32 | 10.46 | 10.46 | +0.06 (+0.58%) | 232,700 |
9 Oct 2023 | USD | 10.1 | 10.48 | 10.05 | 10.4 | 10.4 | +0.3 (+2.97%) | 253,000 |
6 Oct 2023 | USD | 10.37 | 10.49 | 10.07 | 10.1 | 10.1 | -0.3 (-2.88%) | 400,400 |
5 Oct 2023 | USD | 10.37 | 10.495 | 10.25 | 10.4 | 10.4 | -0.01 (-0.10%) | 300,200 |
4 Oct 2023 | USD | 10.03 | 10.62 | 10.03 | 10.41 | 10.41 | +0.29 (+2.87%) | 790,300 |
3 Oct 2023 | USD | 9.77 | 10.2 | 9.66 | 10.12 | 10.12 | +0.39 (+4.01%) | 737,300 |
2 Oct 2023 | USD | 9.41 | 9.78 | 9.145 | 9.73 | 9.73 | +0.22 (+2.31%) | 252,100 |
29 Sep 2023 | USD | 9.63 | 9.65 | 9.38 | 9.51 | 9.51 | 0.0 (0.0%) | 167,000 |
28 Sep 2023 | USD | 9.35 | 9.62 | 9.35 | 9.51 | 9.51 | +0.09 (+0.96%) | 214,000 |
27 Sep 2023 | USD | 9.41 | 9.51 | 9.29 | 9.42 | 9.42 | +0.1 (+1.07%) | 108,500 |
26 Sep 2023 | USD | 9.29 | 9.44 | 9.28 | 9.32 | 9.32 | -0.09 (-0.96%) | 134,100 |
25 Sep 2023 | USD | 9.13 | 9.5 | 9.08 | 9.41 | 9.41 | +0.21 (+2.28%) | 140,300 |
22 Sep 2023 | USD | 9.37 | 9.4 | 9.1 | 9.2 | 9.2 | -0.13 (-1.39%) | 108,400 |
21 Sep 2023 | USD | 9.26 | 9.44 | 9.16 | 9.33 | 9.33 | 0.0 (0.0%) | 216,000 |
20 Sep 2023 | USD | 9.51 | 9.73 | 9.29 | 9.33 | 9.33 | -0.17 (-1.79%) | 170,482 |
19 Sep 2023 | USD | 9.47 | 9.665 | 9.3 | 9.5 | 9.5 | +0.02 (+0.21%) | 220,938 |
18 Sep 2023 | USD | 9.6 | 9.66 | 9.4 | 9.48 | 9.48 | -0.13 (-1.35%) | 214,236 |
15 Sep 2023 | USD | 10.12 | 10.12 | 9.5 | 9.61 | 9.61 | -0.52 (-5.13%) | 659,600 |
14 Sep 2023 | USD | 9.76 | 10.18 | 9.65 | 10.13 | 10.13 | +0.37 (+3.79%) | 264,700 |
13 Sep 2023 | USD | 9.12 | 10.415 | 8.97 | 9.76 | 9.76 | +1.01 (+11.54%) | 532,000 |
12 Sep 2023 | USD | 8.94 | 9.1 | 8.7 | 8.75 | 8.75 | -0.18 (-2.02%) | 193,300 |
11 Sep 2023 | USD | 8.8 | 8.94 | 8.69 | 8.93 | 8.93 | +0.13 (+1.48%) | 184,500 |
8 Sep 2023 | USD | 9.02 | 9.1 | 8.8 | 8.8 | 8.8 | -0.34 (-3.72%) | 186,900 |