Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 8.61 | 8.64 | 8.24 | 8.25 | 8.25 | -0.35 (-4.07%) | 2,262,800 |
7 Sep 2023 | USD | 8.66 | 8.7 | 8.52 | 8.6 | 8.6 | -0.09 (-1.04%) | 2,127,000 |
6 Sep 2023 | USD | 8.79 | 8.84 | 8.57 | 8.69 | 8.69 | -0.1 (-1.14%) | 1,984,000 |
5 Sep 2023 | USD | 9.2 | 9.27 | 8.78 | 8.79 | 8.79 | -0.47 (-5.08%) | 2,259,200 |
1 Sep 2023 | USD | 8.84 | 9.31 | 8.84 | 9.26 | 9.26 | +0.46 (+5.23%) | 2,174,400 |
31 Aug 2023 | USD | 9.13 | 9.16 | 8.75 | 8.8 | 8.8 | -0.34 (-3.72%) | 2,603,400 |
30 Aug 2023 | USD | 9.48 | 9.52 | 9.12 | 9.14 | 9.14 | -0.3 (-3.18%) | 2,137,400 |
29 Aug 2023 | USD | 9.13 | 9.47 | 9.06 | 9.44 | 9.44 | +0.33 (+3.62%) | 3,006,896 |
28 Aug 2023 | USD | 9.24 | 9.44 | 9.11 | 9.11 | 9.11 | -0.13 (-1.41%) | 1,714,106 |
25 Aug 2023 | USD | 9.2 | 9.33 | 9.12 | 9.24 | 9.24 | +0.11 (+1.20%) | 1,786,400 |
24 Aug 2023 | USD | 9.09 | 9.35 | 9.04 | 9.13 | 9.13 | -0.02 (-0.22%) | 2,007,500 |
23 Aug 2023 | USD | 9.37 | 9.42 | 9.1 | 9.15 | 9.15 | -0.21 (-2.24%) | 2,276,900 |
22 Aug 2023 | USD | 9.72 | 9.8 | 9.22 | 9.36 | 9.36 | -0.36 (-3.70%) | 2,839,600 |
21 Aug 2023 | USD | 9.9 | 9.97 | 9.69 | 9.72 | 9.72 | -0.24 (-2.41%) | 2,254,300 |
18 Aug 2023 | USD | 9.63 | 9.98 | 9.61 | 9.96 | 9.96 | +0.32 (+3.32%) | 3,967,200 |
17 Aug 2023 | USD | 9.75 | 9.82 | 9.52 | 9.64 | 9.64 | -0.12 (-1.23%) | 3,893,700 |
16 Aug 2023 | USD | 9.83 | 9.97 | 9.72 | 9.76 | 9.76 | -0.1 (-1.01%) | 2,231,500 |
15 Aug 2023 | USD | 10.01 | 10.07 | 9.84 | 9.86 | 9.86 | -0.16 (-1.60%) | 1,531,400 |
14 Aug 2023 | USD | 10.05 | 10.15 | 9.88 | 10.02 | 10.02 | -0.05 (-0.50%) | 1,877,800 |
11 Aug 2023 | USD | 9.69 | 10.08 | 9.65 | 10.07 | 10.07 | +0.36 (+3.71%) | 2,223,300 |
10 Aug 2023 | USD | 9.58 | 9.9 | 9.55 | 9.71 | 9.71 | +0.1 (+1.04%) | 3,246,700 |
9 Aug 2023 | USD | 10.31 | 10.35 | 9.56 | 9.61 | 9.61 | -0.7 (-6.79%) | 4,636,800 |
8 Aug 2023 | USD | 10.9 | 10.9 | 10.28 | 10.31 | 10.31 | -1.04 (-9.16%) | 5,548,200 |
7 Aug 2023 | USD | 11.1 | 11.45 | 11.06 | 11.35 | 11.35 | +0.22 (+1.98%) | 2,219,000 |
4 Aug 2023 | USD | 11.02 | 11.19 | 11 | 11.13 | 11.13 | +0.12 (+1.09%) | 1,325,400 |
3 Aug 2023 | USD | 11.12 | 11.18 | 11 | 11.01 | 11.01 | -0.13 (-1.17%) | 880,900 |
2 Aug 2023 | USD | 11.19 | 11.27 | 11.06 | 11.14 | 11.14 | -0.11 (-0.98%) | 853,900 |
1 Aug 2023 | USD | 11.06 | 11.25 | 11.02 | 11.25 | 11.25 | +0.16 (+1.44%) | 1,325,400 |
31 Jul 2023 | USD | 11.04 | 11.17 | 11.03 | 11.09 | 11.09 | +0.04 (+0.36%) | 1,121,100 |
28 Jul 2023 | USD | 10.89 | 11.05 | 10.87 | 11.05 | 11.05 | +0.2 (+1.84%) | 1,540,900 |