Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 9.62 | 9.97 | 9.47 | 9.96 | 9.96 | +0.3 (+3.11%) | 403,900 |
6 Sep 2023 | USD | 9.73 | 9.73 | 9.28 | 9.66 | 9.66 | -0.06 (-0.62%) | 453,400 |
5 Sep 2023 | USD | 10.05 | 10.14 | 9.71 | 9.72 | 9.72 | -0.34 (-3.38%) | 535,600 |
1 Sep 2023 | USD | 9.95 | 10.16 | 9.95 | 10.06 | 10.06 | +0.13 (+1.31%) | 473,100 |
31 Aug 2023 | USD | 10.07 | 10.14 | 9.87 | 9.93 | 9.93 | -0.16 (-1.59%) | 494,700 |
30 Aug 2023 | USD | 10.24 | 10.295 | 9.92 | 10.09 | 10.09 | -0.05 (-0.49%) | 383,600 |
29 Aug 2023 | USD | 10.29 | 10.55 | 10.05 | 10.14 | 10.14 | -0.18 (-1.74%) | 463,500 |
28 Aug 2023 | USD | 10.3 | 10.77 | 10.19 | 10.32 | 10.32 | +0.04 (+0.39%) | 364,700 |
25 Aug 2023 | USD | 10.14 | 10.5 | 10.045 | 10.28 | 10.28 | +0.17 (+1.68%) | 524,100 |
24 Aug 2023 | USD | 10.48 | 10.49 | 10.08 | 10.11 | 10.11 | -0.41 (-3.90%) | 366,400 |
23 Aug 2023 | USD | 10.57 | 10.85 | 10.5 | 10.52 | 10.52 | -0.02 (-0.19%) | 229,700 |
22 Aug 2023 | USD | 10.91 | 10.91 | 10.51 | 10.54 | 10.54 | -0.38 (-3.48%) | 233,500 |
21 Aug 2023 | USD | 10.63 | 11.05 | 10.5 | 10.92 | 10.92 | +0.4 (+3.80%) | 389,800 |
18 Aug 2023 | USD | 10.84 | 11.05 | 10.5 | 10.52 | 10.52 | -0.41 (-3.75%) | 418,600 |
17 Aug 2023 | USD | 11.18 | 11.41 | 10.9 | 10.93 | 10.93 | -0.27 (-2.41%) | 434,400 |
16 Aug 2023 | USD | 11.67 | 11.81 | 11.17 | 11.2 | 11.2 | -0.51 (-4.36%) | 412,200 |
15 Aug 2023 | USD | 11.73 | 11.91 | 11.5 | 11.71 | 11.71 | -0.01 (-0.09%) | 412,500 |
14 Aug 2023 | USD | 11.85 | 12.09 | 11.4 | 11.72 | 11.72 | -0.14 (-1.18%) | 518,200 |
11 Aug 2023 | USD | 11.63 | 11.97 | 11.27 | 11.86 | 11.86 | +0.82 (+7.43%) | 849,600 |
10 Aug 2023 | USD | 10.64 | 11.155 | 10.64 | 11.04 | 11.04 | +0.28 (+2.60%) | 335,300 |
9 Aug 2023 | USD | 10.4 | 10.77 | 10.38 | 10.76 | 10.76 | +0.36 (+3.46%) | 398,800 |
8 Aug 2023 | USD | 10.37 | 10.48 | 10.19 | 10.4 | 10.4 | -0.03 (-0.29%) | 604,300 |
7 Aug 2023 | USD | 10.95 | 10.95 | 10.31 | 10.43 | 10.43 | -0.57 (-5.18%) | 645,900 |
4 Aug 2023 | USD | 10.49 | 11.384 | 10.49 | 11 | 11 | +0.46 (+4.36%) | 617,700 |
3 Aug 2023 | USD | 10.2 | 10.58 | 10.2 | 10.54 | 10.54 | +0.27 (+2.63%) | 462,900 |
2 Aug 2023 | USD | 10.31 | 10.42 | 10.02 | 10.27 | 10.27 | -0.07 (-0.68%) | 332,600 |
1 Aug 2023 | USD | 10.42 | 10.512 | 10.13 | 10.34 | 10.34 | -0.1 (-0.96%) | 399,400 |
31 Jul 2023 | USD | 9.97 | 10.53 | 9.93 | 10.44 | 10.44 | +0.47 (+4.71%) | 429,400 |
28 Jul 2023 | USD | 9.81 | 10.15 | 9.79 | 9.97 | 9.97 | +0.19 (+1.94%) | 390,800 |
27 Jul 2023 | USD | 9.93 | 9.95 | 9.72 | 9.78 | 9.78 | -0.14 (-1.41%) | 436,400 |