Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 10.55 | 10.67 | 10.49 | 10.57 | 10.57 | +0.04 (+0.38%) | 583,100 |
9 Oct 2023 | USD | 10.5 | 10.59 | 10.34 | 10.53 | 10.53 | +0.23 (+2.23%) | 396,500 |
6 Oct 2023 | USD | 10.05 | 10.38 | 10.05 | 10.3 | 10.3 | +0.24 (+2.39%) | 515,900 |
5 Oct 2023 | USD | 9.9 | 10.11 | 9.87 | 10.06 | 10.06 | +0.18 (+1.82%) | 359,900 |
4 Oct 2023 | USD | 10.09 | 10.18 | 9.78 | 9.88 | 9.88 | -0.2 (-1.98%) | 679,500 |
3 Oct 2023 | USD | 9.9 | 10.21 | 9.87 | 10.08 | 10.08 | +0.1 (+1.00%) | 556,100 |
2 Oct 2023 | USD | 10.18 | 10.22 | 9.9 | 9.98 | 9.98 | -0.39 (-3.76%) | 588,700 |
29 Sep 2023 | USD | 10.65 | 10.9 | 10.25 | 10.37 | 10.37 | -0.02 (-0.19%) | 685,000 |
28 Sep 2023 | USD | 10.04 | 10.42 | 10.04 | 10.39 | 10.39 | +0.33 (+3.28%) | 744,300 |
27 Sep 2023 | USD | 10.1 | 10.14 | 9.89 | 10.06 | 10.06 | -0.08 (-0.79%) | 700,300 |
26 Sep 2023 | USD | 10.37 | 10.42 | 10.1 | 10.14 | 10.14 | -0.32 (-3.06%) | 751,400 |
25 Sep 2023 | USD | 10.61 | 10.61 | 10.39 | 10.46 | 10.46 | -0.14 (-1.32%) | 515,800 |
22 Sep 2023 | USD | 10.87 | 11.11 | 10.6 | 10.6 | 10.6 | -0.21 (-1.94%) | 628,200 |
21 Sep 2023 | USD | 10.91 | 11 | 10.69 | 10.81 | 10.81 | -0.35 (-3.14%) | 615,700 |
20 Sep 2023 | USD | 11.18 | 11.39 | 11.16 | 11.16 | 11.16 | -0.02 (-0.18%) | 300,500 |
19 Sep 2023 | USD | 11.59 | 11.6 | 11.18 | 11.18 | 11.18 | -0.39 (-3.37%) | 377,500 |
18 Sep 2023 | USD | 11.91 | 11.91 | 11.52 | 11.57 | 11.57 | -0.34 (-2.85%) | 523,800 |
15 Sep 2023 | USD | 11.38 | 11.95 | 11.38 | 11.91 | 11.91 | +0.62 (+5.49%) | 1,630,100 |
14 Sep 2023 | USD | 10.7 | 11.38 | 10.7 | 11.29 | 11.29 | +0.69 (+6.51%) | 876,800 |
13 Sep 2023 | USD | 10.57 | 10.68 | 10.53 | 10.6 | 10.6 | +0.03 (+0.28%) | 419,500 |
12 Sep 2023 | USD | 10.55 | 10.79 | 10.5 | 10.57 | 10.57 | -0.07 (-0.66%) | 373,700 |
11 Sep 2023 | USD | 10.51 | 10.72 | 10.51 | 10.64 | 10.64 | +0.29 (+2.80%) | 473,500 |
8 Sep 2023 | USD | 10.39 | 10.52 | 10.31 | 10.35 | 10.35 | +0.02 (+0.19%) | 518,300 |
7 Sep 2023 | USD | 10.52 | 10.52 | 10.26 | 10.33 | 10.33 | -0.23 (-2.18%) | 501,400 |
6 Sep 2023 | USD | 10.61 | 10.73 | 10.51 | 10.56 | 10.56 | -0.12 (-1.12%) | 508,700 |
5 Sep 2023 | USD | 10.94 | 10.98 | 10.68 | 10.68 | 10.68 | -0.34 (-3.09%) | 527,900 |
1 Sep 2023 | USD | 11.61 | 11.71 | 10.99 | 11.02 | 11.02 | -0.4 (-3.50%) | 474,900 |
31 Aug 2023 | USD | 11.58 | 11.65 | 11.37 | 11.42 | 11.42 | -0.17 (-1.47%) | 478,300 |
30 Aug 2023 | USD | 11.67 | 11.85 | 11.5 | 11.59 | 11.59 | -0.01 (-0.09%) | 595,300 |
29 Aug 2023 | USD | 11.3 | 11.6 | 11.19 | 11.6 | 11.6 | +0.25 (+2.20%) | 493,300 |