Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | USD | 10.29 | 10.41 | 9.87 | 9.91 | 9.91 | -0.47 (-4.53%) | 2,653,900 |
24 Oct 2023 | USD | 10.47 | 10.64 | 10.36 | 10.38 | 10.38 | +0.05 (+0.48%) | 2,160,100 |
23 Oct 2023 | USD | 10.46 | 10.67 | 10.32 | 10.33 | 10.33 | -0.23 (-2.18%) | 1,687,100 |
20 Oct 2023 | USD | 10.71 | 10.86 | 10.53 | 10.56 | 10.56 | -0.1 (-0.94%) | 2,048,300 |
19 Oct 2023 | USD | 10.86 | 11.1 | 10.65 | 10.66 | 10.66 | -0.31 (-2.83%) | 1,895,100 |
18 Oct 2023 | USD | 11.2 | 11.23 | 10.96 | 10.97 | 10.97 | -0.33 (-2.92%) | 1,317,400 |
17 Oct 2023 | USD | 10.96 | 11.38 | 10.96 | 11.3 | 11.3 | +0.27 (+2.45%) | 1,866,500 |
16 Oct 2023 | USD | 11 | 11.19 | 10.89 | 11.03 | 11.03 | +0.17 (+1.57%) | 1,759,300 |
13 Oct 2023 | USD | 11.01 | 11.01 | 10.67 | 10.86 | 10.86 | -0.05 (-0.46%) | 1,266,900 |
12 Oct 2023 | USD | 10.99 | 10.99 | 10.71 | 10.91 | 10.91 | -0.1 (-0.91%) | 1,055,400 |
11 Oct 2023 | USD | 10.87 | 11.11 | 10.83 | 11.01 | 11.01 | +0.24 (+2.23%) | 839,200 |
10 Oct 2023 | USD | 10.67 | 10.94 | 10.67 | 10.77 | 10.77 | +0.16 (+1.51%) | 802,600 |
9 Oct 2023 | USD | 10.4 | 10.7 | 10.32 | 10.61 | 10.61 | +0.08 (+0.76%) | 742,200 |
6 Oct 2023 | USD | 10.41 | 10.79 | 10.27 | 10.53 | 10.53 | +0.02 (+0.19%) | 1,916,500 |
5 Oct 2023 | USD | 10.57 | 10.68 | 10.39 | 10.51 | 10.51 | -0.16 (-1.50%) | 1,456,100 |
4 Oct 2023 | USD | 10.59 | 10.79 | 10.48 | 10.67 | 10.67 | +0.14 (+1.33%) | 1,507,800 |
3 Oct 2023 | USD | 10.71 | 10.73 | 10.38 | 10.53 | 10.53 | -0.29 (-2.68%) | 1,183,800 |
2 Oct 2023 | USD | 11.1 | 11.28 | 10.68 | 10.82 | 10.82 | -0.09 (-0.82%) | 2,400,200 |
29 Sep 2023 | USD | 11.6 | 11.6 | 10.65 | 10.91 | 10.91 | -0.44 (-3.88%) | 2,739,100 |
28 Sep 2023 | USD | 11.04 | 11.39 | 10.98 | 11.35 | 11.35 | +0.38 (+3.46%) | 1,490,900 |
27 Sep 2023 | USD | 11.03 | 11.3 | 10.94 | 10.97 | 10.97 | 0.0 (0.0%) | 1,123,200 |
26 Sep 2023 | USD | 11.08 | 11.23 | 10.82 | 10.97 | 10.97 | -0.26 (-2.32%) | 1,800,500 |
25 Sep 2023 | USD | 11.2 | 11.38 | 11.18 | 11.23 | 11.23 | -0.09 (-0.80%) | 845,500 |
22 Sep 2023 | USD | 11.49 | 11.59 | 11.32 | 11.32 | 11.32 | -0.14 (-1.22%) | 728,000 |
21 Sep 2023 | USD | 11.74 | 11.81 | 11.45 | 11.46 | 11.46 | -0.39 (-3.29%) | 957,900 |
20 Sep 2023 | USD | 12.15 | 12.33 | 11.84 | 11.85 | 11.85 | -0.15 (-1.25%) | 868,400 |
19 Sep 2023 | USD | 11.86 | 12.04 | 11.86 | 12 | 12 | +0.16 (+1.35%) | 938,300 |
18 Sep 2023 | USD | 12.14 | 12.14 | 11.81 | 11.84 | 11.84 | -0.39 (-3.19%) | 1,309,300 |
15 Sep 2023 | USD | 12.01 | 12.26 | 11.94 | 12.23 | 12.23 | +0.08 (+0.66%) | 4,774,600 |
14 Sep 2023 | USD | 11.87 | 12.15 | 11.82 | 12.15 | 12.15 | +0.44 (+3.76%) | 1,529,100 |