Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2023 | USD | 9.4 | 9.4 | 9.19 | 9.25 | 9.25 | -0.22 (-2.32%) | 1,075,700 |
18 Aug 2023 | USD | 9.62 | 9.7 | 9.33 | 9.47 | 9.47 | -0.42 (-4.25%) | 2,220,800 |
17 Aug 2023 | USD | 10.07 | 10.07 | 9.79 | 9.89 | 9.89 | +0.07 (+0.71%) | 739,700 |
16 Aug 2023 | USD | 9.82 | 9.89 | 9.61 | 9.82 | 9.82 | -0.18 (-1.80%) | 997,100 |
15 Aug 2023 | USD | 10.01 | 10.155 | 9.77 | 10 | 10 | -0.14 (-1.38%) | 864,900 |
14 Aug 2023 | USD | 10 | 10.16 | 9.89 | 10.14 | 10.14 | +0.09 (+0.90%) | 1,252,800 |
11 Aug 2023 | USD | 10.09 | 10.2 | 9.81 | 10.05 | 10.05 | -0.34 (-3.27%) | 1,342,700 |
10 Aug 2023 | USD | 10.54 | 10.65 | 10.375 | 10.39 | 10.39 | +0.03 (+0.29%) | 591,100 |
9 Aug 2023 | USD | 10.46 | 10.53 | 10.3 | 10.36 | 10.36 | -0.01 (-0.10%) | 469,900 |
8 Aug 2023 | USD | 10.17 | 10.405 | 10.02 | 10.37 | 10.37 | -0.05 (-0.48%) | 1,087,500 |
7 Aug 2023 | USD | 10.81 | 10.84 | 10.255 | 10.42 | 10.42 | -0.36 (-3.34%) | 1,231,700 |
4 Aug 2023 | USD | 10.68 | 11.12 | 10.68 | 10.78 | 10.78 | +0.25 (+2.37%) | 1,475,200 |
3 Aug 2023 | USD | 10.57 | 10.65 | 10.46 | 10.53 | 10.53 | +0.18 (+1.74%) | 732,500 |
2 Aug 2023 | USD | 10.42 | 10.47 | 10.17 | 10.35 | 10.35 | -0.29 (-2.73%) | 1,035,000 |
1 Aug 2023 | USD | 10.54 | 10.77 | 10.41 | 10.64 | 10.64 | -0.01 (-0.09%) | 697,000 |
31 Jul 2023 | USD | 10.53 | 10.76 | 10.35 | 10.65 | 10.65 | +0.13 (+1.24%) | 1,064,800 |
28 Jul 2023 | USD | 10.13 | 10.58 | 10.13 | 10.52 | 10.52 | +0.67 (+6.80%) | 1,203,000 |
27 Jul 2023 | USD | 10.18 | 10.19 | 9.75 | 9.85 | 9.85 | -0.41 (-4.00%) | 1,924,100 |
26 Jul 2023 | USD | 10.43 | 10.52 | 10.19 | 10.26 | 10.26 | -0.2 (-1.91%) | 1,705,900 |
25 Jul 2023 | USD | 10.76 | 10.89 | 10.234 | 10.46 | 10.46 | -0.03 (-0.29%) | 1,310,400 |
24 Jul 2023 | USD | 10.09 | 10.706 | 10.09 | 10.49 | 10.49 | +0.26 (+2.54%) | 1,071,000 |
21 Jul 2023 | USD | 10.4 | 10.45 | 10.17 | 10.23 | 10.23 | -0.1 (-0.97%) | 890,100 |
20 Jul 2023 | USD | 10.17 | 10.34 | 10.12 | 10.33 | 10.33 | +0.05 (+0.49%) | 882,500 |
19 Jul 2023 | USD | 10.37 | 10.54 | 10.25 | 10.28 | 10.28 | +0.06 (+0.59%) | 1,000,000 |
18 Jul 2023 | USD | 10.48 | 10.52 | 9.95 | 10.22 | 10.22 | -0.39 (-3.68%) | 1,787,700 |
17 Jul 2023 | USD | 10.62 | 10.64 | 10.367 | 10.61 | 10.61 | -0.12 (-1.12%) | 629,800 |
14 Jul 2023 | USD | 10.78 | 10.88 | 10.51 | 10.73 | 10.73 | -0.09 (-0.83%) | 1,265,800 |
13 Jul 2023 | USD | 10.35 | 10.85 | 10.3 | 10.82 | 10.82 | +0.55 (+5.36%) | 1,438,700 |
12 Jul 2023 | USD | 10.17 | 10.33 | 10.17 | 10.27 | 10.27 | +0.15 (+1.48%) | 899,100 |
11 Jul 2023 | USD | 10.05 | 10.17 | 9.94 | 10.12 | 10.12 | +0.15 (+1.50%) | 1,062,200 |