Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 10.37 | 10.37 | 10.24 | 10.24 | 10.24 | -0.07 (-0.68%) | 16,400 |
31 Aug 2023 | USD | 10.48 | 10.48 | 10.29 | 10.31 | 10.31 | -0.07 (-0.67%) | 24,300 |
30 Aug 2023 | USD | 10.39 | 10.4 | 10.317 | 10.38 | 10.38 | +0.04 (+0.39%) | 16,600 |
29 Aug 2023 | USD | 10.26 | 10.39 | 10.24 | 10.34 | 10.34 | +0.06 (+0.58%) | 71,500 |
28 Aug 2023 | USD | 10.34 | 10.34 | 10.2 | 10.28 | 10.28 | -0.01 (-0.10%) | 26,700 |
25 Aug 2023 | USD | 10.31 | 10.32 | 10.26 | 10.29 | 10.29 | -0.02 (-0.19%) | 47,900 |
24 Aug 2023 | USD | 10.48 | 10.48 | 10.28 | 10.31 | 10.31 | -0.09 (-0.87%) | 47,600 |
23 Aug 2023 | USD | 10.41 | 10.44 | 10.36 | 10.4 | 10.4 | +0.04 (+0.39%) | 21,800 |
22 Aug 2023 | USD | 10.44 | 10.48 | 10.331 | 10.36 | 10.36 | -0.03 (-0.29%) | 24,900 |
21 Aug 2023 | USD | 10.52 | 10.52 | 10.34 | 10.39 | 10.39 | -0.14 (-1.33%) | 24,000 |
18 Aug 2023 | USD | 10.48 | 10.63 | 10.48 | 10.53 | 10.53 | +0.06 (+0.57%) | 14,800 |
17 Aug 2023 | USD | 10.58 | 10.58 | 10.44 | 10.47 | 10.47 | -0.12 (-1.13%) | 48,800 |
16 Aug 2023 | USD | 10.61 | 10.63 | 10.56 | 10.59 | 10.59 | -0.01 (-0.09%) | 31,500 |
15 Aug 2023 | USD | 10.66 | 10.74 | 10.6 | 10.6 | 10.6 | +0.01 (+0.09%) | 39,600 |
14 Aug 2023 | USD | 10.68 | 10.68 | 10.59 | 10.59 | 10.59 | +0.01 (+0.09%) | 6,700 |
11 Aug 2023 | USD | 10.49 | 10.8 | 10.49 | 10.58 | 10.58 | +0.03 (+0.28%) | 33,000 |
10 Aug 2023 | USD | 10.66 | 10.68 | 10.55 | 10.55 | 10.55 | -0.02 (-0.19%) | 45,200 |
9 Aug 2023 | USD | 10.52 | 10.63 | 10.52 | 10.57 | 10.57 | +0.07 (+0.67%) | 22,200 |
8 Aug 2023 | USD | 10.65 | 10.66 | 10.5 | 10.5 | 10.5 | -0.07 (-0.66%) | 46,300 |
7 Aug 2023 | USD | 10.73 | 10.75 | 10.57 | 10.57 | 10.57 | -0.13 (-1.21%) | 35,600 |
4 Aug 2023 | USD | 10.78 | 10.856 | 10.69 | 10.7 | 10.7 | -0.02 (-0.19%) | 28,600 |
3 Aug 2023 | USD | 10.76 | 10.83 | 10.65 | 10.72 | 10.72 | -0.15 (-1.38%) | 84,400 |
2 Aug 2023 | USD | 10.87 | 10.9 | 10.831 | 10.87 | 10.87 | -0.08 (-0.73%) | 25,500 |
1 Aug 2023 | USD | 10.915 | 10.98 | 10.85 | 10.95 | 10.95 | +0.05 (+0.46%) | 20,600 |
31 Jul 2023 | USD | 10.94 | 10.95 | 10.86 | 10.9 | 10.9 | 0.0 (0.0%) | 47,300 |
28 Jul 2023 | USD | 10.87 | 10.9 | 10.85 | 10.9 | 10.9 | +0.13 (+1.21%) | 24,300 |
27 Jul 2023 | USD | 10.88 | 10.88 | 10.75 | 10.77 | 10.77 | -0.08 (-0.74%) | 41,400 |
26 Jul 2023 | USD | 10.84 | 10.89 | 10.8 | 10.85 | 10.85 | 0.0 (0.0%) | 50,200 |
25 Jul 2023 | USD | 10.895 | 10.94 | 10.85 | 10.85 | 10.85 | -0.03 (-0.28%) | 33,500 |
24 Jul 2023 | USD | 10.81 | 10.91 | 10.79 | 10.88 | 10.88 | +0.09 (+0.83%) | 39,300 |