Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 8.89 | 9.05 | 8.72 | 8.86 | 8.86 | +0.01 (+0.11%) | 172,000 |
19 Oct 2023 | USD | 9.14 | 9.155 | 8.61 | 8.85 | 8.85 | -0.3 (-3.28%) | 159,700 |
18 Oct 2023 | USD | 9.45 | 9.45 | 8.91 | 9.15 | 9.15 | -0.34 (-3.58%) | 281,000 |
17 Oct 2023 | USD | 9.25 | 9.605 | 9.15 | 9.49 | 9.49 | +0.24 (+2.59%) | 370,600 |
16 Oct 2023 | USD | 9.09 | 9.47 | 8.96 | 9.25 | 9.25 | +0.17 (+1.87%) | 120,400 |
13 Oct 2023 | USD | 9.19 | 9.23 | 8.96 | 9.08 | 9.08 | -0.1 (-1.09%) | 193,700 |
12 Oct 2023 | USD | 9.63 | 9.63 | 8.97 | 9.18 | 9.18 | -0.46 (-4.77%) | 174,100 |
11 Oct 2023 | USD | 9.6 | 9.89 | 9.51 | 9.64 | 9.64 | +0.01 (+0.10%) | 136,300 |
10 Oct 2023 | USD | 9.44 | 9.86 | 9.34 | 9.63 | 9.63 | +0.23 (+2.45%) | 87,800 |
9 Oct 2023 | USD | 9.35 | 9.45 | 9 | 9.4 | 9.4 | -0.06 (-0.63%) | 291,000 |
6 Oct 2023 | USD | 9.76 | 9.78 | 8.86 | 9.46 | 9.46 | -0.35 (-3.57%) | 196,800 |
5 Oct 2023 | USD | 9 | 9.88 | 8.93 | 9.81 | 9.81 | +0.77 (+8.52%) | 257,800 |
4 Oct 2023 | USD | 8.58 | 9.33 | 8.44 | 9.04 | 9.04 | +0.46 (+5.36%) | 316,500 |
3 Oct 2023 | USD | 9.05 | 9.9 | 8.29 | 8.58 | 8.58 | -0.4 (-4.45%) | 1,006,800 |
2 Oct 2023 | USD | 9.58 | 9.67 | 8.83 | 8.98 | 8.98 | -0.65 (-6.75%) | 2,204,300 |
29 Sep 2023 | USD | 9.68 | 9.75 | 9.16 | 9.63 | 9.63 | -0.03 (-0.31%) | 255,600 |
28 Sep 2023 | USD | 9.84 | 9.99 | 9.6 | 9.66 | 9.66 | -0.2 (-2.03%) | 267,900 |
27 Sep 2023 | USD | 10 | 10.29 | 9.75 | 9.86 | 9.86 | -0.22 (-2.18%) | 206,600 |
26 Sep 2023 | USD | 9.61 | 10.32 | 9.61 | 10.08 | 10.08 | +0.5 (+5.22%) | 359,100 |
25 Sep 2023 | USD | 9.06 | 9.63 | 8.985 | 9.58 | 9.58 | +0.46 (+5.04%) | 360,700 |
22 Sep 2023 | USD | 9.57 | 9.57 | 9.08 | 9.12 | 9.12 | -0.44 (-4.60%) | 139,000 |
21 Sep 2023 | USD | 9.47 | 9.78 | 9.365 | 9.56 | 9.56 | +0.045 (+0.47%) | 297,800 |
20 Sep 2023 | USD | 9.94 | 9.975 | 9.46 | 9.515 | 9.515 | -0.405 (-4.08%) | 129,000 |
19 Sep 2023 | USD | 9.8 | 10.03 | 9.74 | 9.92 | 9.92 | +0.12 (+1.22%) | 161,000 |
18 Sep 2023 | USD | 9.83 | 9.89 | 9.59 | 9.8 | 9.8 | -0.02 (-0.20%) | 99,000 |
15 Sep 2023 | USD | 9.99 | 10.03 | 9.61 | 9.82 | 9.82 | -0.15 (-1.50%) | 450,100 |
14 Sep 2023 | USD | 10.07 | 10.22 | 9.88 | 9.97 | 9.97 | -0.12 (-1.19%) | 138,900 |
13 Sep 2023 | USD | 10.38 | 10.45 | 10.05 | 10.09 | 10.09 | -0.23 (-2.23%) | 172,900 |
12 Sep 2023 | USD | 10.5 | 10.6 | 10.19 | 10.32 | 10.32 | -0.22 (-2.09%) | 180,600 |
11 Sep 2023 | USD | 10.38 | 10.71 | 10.285 | 10.54 | 10.54 | +0.19 (+1.84%) | 240,800 |