Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 9.28 | 9.315 | 9.19 | 9.28 | 9.28 | +0.02 (+0.22%) | 288,600 |
7 Sep 2023 | USD | 9.21 | 9.28 | 9.14 | 9.26 | 9.26 | +0.05 (+0.54%) | 368,200 |
6 Sep 2023 | USD | 9.34 | 9.495 | 9.18 | 9.21 | 9.21 | -0.11 (-1.18%) | 275,500 |
5 Sep 2023 | USD | 9.58 | 9.58 | 9.31 | 9.32 | 9.32 | -0.27 (-2.82%) | 317,000 |
1 Sep 2023 | USD | 9.56 | 9.63 | 9.5 | 9.59 | 9.59 | +0.08 (+0.84%) | 217,800 |
31 Aug 2023 | USD | 9.62 | 9.65 | 9.5 | 9.51 | 9.51 | -0.11 (-1.14%) | 226,500 |
30 Aug 2023 | USD | 9.55 | 9.89 | 9.53 | 9.62 | 9.62 | +0.05 (+0.52%) | 218,600 |
29 Aug 2023 | USD | 9.52 | 9.695 | 9.43 | 9.57 | 9.57 | +0.04 (+0.42%) | 265,600 |
28 Aug 2023 | USD | 9.64 | 9.75 | 9.47 | 9.53 | 9.53 | -0.07 (-0.73%) | 217,600 |
25 Aug 2023 | USD | 9.62 | 9.925 | 9.56 | 9.6 | 9.6 | -0.02 (-0.21%) | 430,300 |
24 Aug 2023 | USD | 9.77 | 9.82 | 9.575 | 9.62 | 9.62 | -0.2 (-2.04%) | 332,800 |
23 Aug 2023 | USD | 9.86 | 9.885 | 9.76 | 9.82 | 9.82 | -0.01 (-0.10%) | 189,100 |
22 Aug 2023 | USD | 9.93 | 9.94 | 9.77 | 9.83 | 9.83 | -0.07 (-0.71%) | 254,100 |
21 Aug 2023 | USD | 10.03 | 10.04 | 9.89 | 9.9 | 9.9 | -0.12 (-1.20%) | 216,400 |
18 Aug 2023 | USD | 9.97 | 10.16 | 9.97 | 10.02 | 10.02 | +0.05 (+0.50%) | 252,900 |
17 Aug 2023 | USD | 10.21 | 10.24 | 9.96 | 9.97 | 9.97 | -0.2 (-1.97%) | 271,900 |
16 Aug 2023 | USD | 10.17 | 10.295 | 10.165 | 10.17 | 10.17 | -0.05 (-0.49%) | 249,800 |
15 Aug 2023 | USD | 10.15 | 10.25 | 10.05 | 10.22 | 10.22 | +0.01 (+0.10%) | 350,500 |
14 Aug 2023 | USD | 10.27 | 10.37 | 10.151 | 10.21 | 10.21 | -0.1 (-0.97%) | 240,000 |
11 Aug 2023 | USD | 10.35 | 10.49 | 10.28 | 10.31 | 10.31 | -0.07 (-0.67%) | 226,800 |
10 Aug 2023 | USD | 10.39 | 10.78 | 10.36 | 10.38 | 10.38 | +0.26 (+2.57%) | 368,100 |
9 Aug 2023 | USD | 10.74 | 10.815 | 10.115 | 10.12 | 10.12 | -0.63 (-5.86%) | 545,200 |
8 Aug 2023 | USD | 10.62 | 11.02 | 10.58 | 10.75 | 10.75 | +0.12 (+1.13%) | 610,000 |
7 Aug 2023 | USD | 10.45 | 10.8 | 10.45 | 10.63 | 10.63 | +0.24 (+2.31%) | 464,700 |
4 Aug 2023 | USD | 10.06 | 10.46 | 9.75 | 10.39 | 10.39 | +0.31 (+3.08%) | 945,000 |
3 Aug 2023 | USD | 10.14 | 10.22 | 10.06 | 10.08 | 10.08 | -0.07 (-0.69%) | 339,500 |
2 Aug 2023 | USD | 10.23 | 10.26 | 10.09 | 10.15 | 10.15 | -0.18 (-1.74%) | 286,600 |
1 Aug 2023 | USD | 10.58 | 10.64 | 10.295 | 10.33 | 10.33 | -0.32 (-3.00%) | 763,800 |
31 Jul 2023 | USD | 10.74 | 10.75 | 10.61 | 10.65 | 10.65 | -0.08 (-0.75%) | 506,300 |
28 Jul 2023 | USD | 10.41 | 10.81 | 10.41 | 10.73 | 10.73 | +0.34 (+3.27%) | 919,700 |