Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 9.47 | 9.47 | 8.98 | 9.16 | 9.16 | -0.28 (-2.97%) | 136,900 |
4 Oct 2023 | USD | 9.72 | 9.9 | 9.22 | 9.44 | 9.44 | -0.4 (-4.07%) | 153,800 |
3 Oct 2023 | USD | 10.02 | 10.15 | 9.73 | 9.84 | 9.84 | -0.32 (-3.15%) | 64,100 |
2 Oct 2023 | USD | 10 | 10.18 | 9.984 | 10.16 | 10.16 | +0.16 (+1.60%) | 22,200 |
29 Sep 2023 | USD | 10.39 | 10.5 | 9.73 | 10 | 10 | -0.3 (-2.91%) | 226,000 |
28 Sep 2023 | USD | 10.15 | 10.41 | 10.09 | 10.3 | 10.3 | +0.05 (+0.49%) | 89,000 |
27 Sep 2023 | USD | 10.47 | 10.47 | 10.03 | 10.25 | 10.25 | -0.16 (-1.54%) | 59,400 |
26 Sep 2023 | USD | 10.5 | 10.6 | 10.16 | 10.41 | 10.41 | -0.1 (-0.95%) | 51,600 |
25 Sep 2023 | USD | 10.43 | 10.6 | 10.21 | 10.51 | 10.51 | +0.16 (+1.55%) | 84,900 |
22 Sep 2023 | USD | 10.58 | 10.7 | 10.23 | 10.35 | 10.35 | +0.2 (+1.97%) | 187,200 |
21 Sep 2023 | USD | 10.09 | 10.21 | 9.91 | 10.15 | 10.15 | -0.07 (-0.68%) | 82,500 |
20 Sep 2023 | USD | 10.51 | 10.71 | 10.1 | 10.22 | 10.22 | -0.35 (-3.31%) | 40,500 |
19 Sep 2023 | USD | 10.13 | 10.57 | 9.93 | 10.57 | 10.57 | +0.52 (+5.17%) | 125,300 |
18 Sep 2023 | USD | 10.37 | 10.37 | 9.97 | 10.05 | 10.05 | -0.12 (-1.18%) | 86,400 |
15 Sep 2023 | USD | 10 | 10.43 | 9.97 | 10.17 | 10.17 | +0.19 (+1.90%) | 249,700 |
14 Sep 2023 | USD | 9.75 | 10 | 9.75 | 9.98 | 9.98 | +0.29 (+2.99%) | 101,400 |
13 Sep 2023 | USD | 9.89 | 10.15 | 9.62 | 9.69 | 9.69 | -0.3 (-3.00%) | 123,200 |
12 Sep 2023 | USD | 10.15 | 10.26 | 9.79 | 9.99 | 9.99 | -0.06 (-0.60%) | 147,600 |
11 Sep 2023 | USD | 11.69 | 11.69 | 9.85 | 10.05 | 10.05 | -1.65 (-14.10%) | 333,300 |
8 Sep 2023 | USD | 11.1 | 11.75 | 10.93 | 11.7 | 11.7 | +0.86 (+7.93%) | 1,544,500 |
7 Sep 2023 | USD | 10.45 | 11.56 | 10.11 | 10.84 | 10.84 | +0.06 (+0.56%) | 431,200 |
6 Sep 2023 | USD | 10.76 | 11.1 | 10.53 | 10.78 | 10.78 | +0.03 (+0.28%) | 216,800 |
5 Sep 2023 | USD | 10.1 | 11.255 | 10.1 | 10.75 | 10.75 | +0.25 (+2.38%) | 363,100 |
1 Sep 2023 | USD | 10.2 | 10.65 | 9.98 | 10.5 | 10.5 | +0.62 (+6.28%) | 250,000 |
31 Aug 2023 | USD | 9.16 | 10.1 | 9.16 | 9.88 | 9.88 | +0.55 (+5.89%) | 242,400 |
30 Aug 2023 | USD | 9.31 | 9.38 | 9.12 | 9.33 | 9.33 | -0.09 (-0.96%) | 80,600 |
29 Aug 2023 | USD | 9.9 | 10.07 | 9.21 | 9.42 | 9.42 | -0.21 (-2.18%) | 275,000 |
28 Aug 2023 | USD | 8.96 | 9.765 | 8.96 | 9.63 | 9.63 | +0.62 (+6.88%) | 181,100 |
25 Aug 2023 | USD | 9.2 | 9.34 | 8.36 | 9.01 | 9.01 | -0.11 (-1.21%) | 362,000 |
24 Aug 2023 | USD | 9.42 | 9.512 | 9.029 | 9.12 | 9.12 | -0.22 (-2.36%) | 174,400 |