Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 10.02 | 10.11 | 10 | 10.11 | 10.11 | +0.07 (+0.70%) | 407,500 |
9 Oct 2023 | USD | 10.02 | 10.06 | 10.02 | 10.04 | 10.04 | +0.03 (+0.30%) | 515,600 |
6 Oct 2023 | USD | 9.98 | 10.08 | 9.95 | 10.01 | 10.01 | -0.06 (-0.60%) | 705,700 |
5 Oct 2023 | USD | 10.14 | 10.14 | 10.02 | 10.07 | 10.07 | -0.05 (-0.49%) | 569,300 |
4 Oct 2023 | USD | 10.1 | 10.14 | 10.09 | 10.12 | 10.12 | +0.05 (+0.50%) | 759,800 |
3 Oct 2023 | USD | 10.07 | 10.15 | 9.97 | 10.07 | 10.07 | -0.03 (-0.30%) | 1,045,900 |
2 Oct 2023 | USD | 10.21 | 10.21 | 10.09 | 10.1 | 10.1 | -0.04 (-0.39%) | 1,233,400 |
29 Sep 2023 | USD | 10.11 | 10.14 | 10.07 | 10.14 | 10.14 | +0.1 (+1.00%) | 1,598,200 |
28 Sep 2023 | USD | 10.01 | 10.09 | 10.01 | 10.04 | 10.04 | -0.02 (-0.20%) | 1,398,100 |
27 Sep 2023 | USD | 10.16 | 10.2 | 9.96 | 10.06 | 10.06 | -0.09 (-0.89%) | 2,265,000 |
26 Sep 2023 | USD | 10.3 | 10.3 | 10.13 | 10.15 | 10.15 | -0.16 (-1.55%) | 841,700 |
25 Sep 2023 | USD | 10.38 | 10.42 | 10.31 | 10.31 | 10.31 | -0.15 (-1.43%) | 440,700 |
22 Sep 2023 | USD | 10.45 | 10.52 | 10.43 | 10.46 | 10.46 | +0.04 (+0.38%) | 684,400 |
21 Sep 2023 | USD | 10.46 | 10.46 | 10.39 | 10.42 | 10.42 | -0.1 (-0.95%) | 2,489,000 |
20 Sep 2023 | USD | 10.5 | 10.56 | 10.5 | 10.52 | 10.52 | +0.03 (+0.29%) | 486,500 |
19 Sep 2023 | USD | 10.51 | 10.53 | 10.47 | 10.49 | 10.49 | -0.05 (-0.47%) | 521,700 |
18 Sep 2023 | USD | 10.56 | 10.56 | 10.52 | 10.54 | 10.54 | -0.03 (-0.28%) | 484,100 |
15 Sep 2023 | USD | 10.59 | 10.63 | 10.54 | 10.57 | 10.57 | -0.02 (-0.19%) | 749,400 |
14 Sep 2023 | USD | 10.59 | 10.61 | 10.56 | 10.59 | 10.59 | -0.03 (-0.28%) | 843,300 |
13 Sep 2023 | USD | 10.59 | 10.64 | 10.58 | 10.62 | 10.62 | +0.03 (+0.28%) | 1,048,800 |
12 Sep 2023 | USD | 10.59 | 10.6 | 10.58 | 10.59 | 10.59 | -0.01 (-0.09%) | 461,200 |
11 Sep 2023 | USD | 10.64 | 10.66 | 10.6 | 10.6 | 10.6 | -0.05 (-0.47%) | 743,200 |
8 Sep 2023 | USD | 10.69 | 10.77 | 10.62 | 10.65 | 10.65 | -0.02 (-0.19%) | 772,900 |
7 Sep 2023 | USD | 10.76 | 10.77 | 10.65 | 10.67 | 10.67 | -0.08 (-0.74%) | 710,000 |
6 Sep 2023 | USD | 10.79 | 10.79 | 10.74 | 10.75 | 10.75 | -0.02 (-0.19%) | 352,300 |
5 Sep 2023 | USD | 10.83 | 10.84 | 10.77 | 10.77 | 10.77 | -0.1 (-0.92%) | 427,400 |
1 Sep 2023 | USD | 10.89 | 10.9 | 10.85 | 10.87 | 10.87 | 0.0 (0.0%) | 573,800 |
31 Aug 2023 | USD | 10.92 | 10.93 | 10.83 | 10.87 | 10.87 | -0.05 (-0.46%) | 660,400 |
30 Aug 2023 | USD | 10.93 | 10.94 | 10.9 | 10.92 | 10.92 | +0.02 (+0.18%) | 396,700 |
29 Aug 2023 | USD | 10.83 | 10.91 | 10.81 | 10.9 | 10.9 | +0.1 (+0.93%) | 911,800 |