Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
13 Sep 2023 | USD | 11.82 | 11.87 | 11.63 | 11.71 | 11.71 | -0.17 (-1.43%) | 1,323,700 |
12 Sep 2023 | USD | 11.81 | 11.89 | 11.73 | 11.88 | 11.88 | +0.07 (+0.59%) | 940,400 |
11 Sep 2023 | USD | 11.85 | 11.89 | 11.72 | 11.81 | 11.81 | +0.06 (+0.51%) | 1,011,200 |
8 Sep 2023 | USD | 11.81 | 11.85 | 11.69 | 11.75 | 11.75 | -0.07 (-0.59%) | 907,500 |
7 Sep 2023 | USD | 11.81 | 11.89 | 11.67 | 11.82 | 11.82 | -0.04 (-0.34%) | 879,600 |
6 Sep 2023 | USD | 11.64 | 11.87 | 11.5 | 11.86 | 11.86 | +0.22 (+1.89%) | 918,900 |
5 Sep 2023 | USD | 11.69 | 11.89 | 11.6 | 11.64 | 11.64 | -0.18 (-1.52%) | 1,027,500 |
1 Sep 2023 | USD | 11.84 | 11.99 | 11.79 | 11.82 | 11.82 | +0.13 (+1.11%) | 884,900 |
31 Aug 2023 | USD | 11.79 | 11.84 | 11.52 | 11.69 | 11.69 | +0.01 (+0.09%) | 1,732,600 |
30 Aug 2023 | USD | 11.74 | 11.78 | 11.57 | 11.68 | 11.68 | -0.07 (-0.60%) | 1,111,200 |
29 Aug 2023 | USD | 11.37 | 11.75 | 11.25 | 11.75 | 11.75 | +0.42 (+3.71%) | 1,208,100 |
28 Aug 2023 | USD | 11.12 | 11.48 | 11.12 | 11.33 | 11.33 | +0.29 (+2.63%) | 1,423,300 |
25 Aug 2023 | USD | 11.2 | 11.25 | 11.04 | 11.04 | 11.04 | -0.07 (-0.63%) | 621,600 |
24 Aug 2023 | USD | 11.13 | 11.4 | 11.06 | 11.11 | 11.11 | -0.09 (-0.80%) | 1,000,300 |
23 Aug 2023 | USD | 11.15 | 11.35 | 11.02 | 11.2 | 11.2 | +0.12 (+1.08%) | 1,152,400 |
22 Aug 2023 | USD | 11.4 | 11.43 | 10.98 | 11.08 | 11.08 | -0.22 (-1.95%) | 1,552,000 |
21 Aug 2023 | USD | 11.65 | 11.67 | 11.2 | 11.3 | 11.3 | -0.33 (-2.84%) | 1,332,500 |
18 Aug 2023 | USD | 11.34 | 11.7 | 11.34 | 11.63 | 11.63 | +0.12 (+1.04%) | 1,313,900 |
17 Aug 2023 | USD | 11.77 | 11.83 | 11.5 | 11.51 | 11.51 | -0.41 (-3.44%) | 1,484,600 |
16 Aug 2023 | USD | 12.24 | 12.29 | 11.92 | 11.92 | 11.92 | -0.36 (-2.93%) | 1,431,100 |