Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 10.393 | 10.45 | 10.385 | 10.45 | 10.45 | +0.07 (+0.67%) | 32,800 |
7 Sep 2023 | USD | 10.44 | 10.44 | 10.31 | 10.38 | 10.38 | -0.01 (-0.10%) | 63,300 |
6 Sep 2023 | USD | 10.47 | 10.47 | 10.32 | 10.39 | 10.39 | -0.07 (-0.67%) | 72,600 |
5 Sep 2023 | USD | 10.45 | 10.58 | 10.4 | 10.46 | 10.46 | +0.01 (+0.10%) | 125,500 |
1 Sep 2023 | USD | 10.67 | 10.68 | 10.4 | 10.45 | 10.45 | -0.03 (-0.29%) | 77,100 |
31 Aug 2023 | USD | 10.42 | 10.54 | 10.41 | 10.48 | 10.48 | +0.06 (+0.58%) | 101,100 |
30 Aug 2023 | USD | 10.34 | 10.47 | 10.34 | 10.42 | 10.42 | +0.08 (+0.77%) | 152,700 |
29 Aug 2023 | USD | 10.27 | 10.41 | 10.22 | 10.34 | 10.34 | +0.1 (+0.98%) | 181,200 |
28 Aug 2023 | USD | 10.25 | 10.33 | 10.18 | 10.24 | 10.24 | +0.07 (+0.69%) | 144,000 |
25 Aug 2023 | USD | 10.34 | 10.355 | 10.15 | 10.17 | 10.17 | -0.21 (-2.02%) | 222,100 |
24 Aug 2023 | USD | 10.47 | 10.47 | 10.35 | 10.38 | 10.38 | -0.09 (-0.86%) | 114,800 |
23 Aug 2023 | USD | 10.4 | 10.53 | 10.35 | 10.47 | 10.47 | +0.08 (+0.77%) | 53,900 |
22 Aug 2023 | USD | 10.46 | 10.53 | 10.332 | 10.39 | 10.39 | -0.08 (-0.76%) | 93,200 |
21 Aug 2023 | USD | 10.53 | 10.565 | 10.41 | 10.47 | 10.47 | -0.09 (-0.85%) | 116,000 |
18 Aug 2023 | USD | 10.52 | 10.6 | 10.51 | 10.56 | 10.56 | +0.01 (+0.09%) | 48,600 |
17 Aug 2023 | USD | 10.67 | 10.67 | 10.52 | 10.55 | 10.55 | -0.12 (-1.12%) | 74,500 |
16 Aug 2023 | USD | 10.77 | 10.77 | 10.58 | 10.67 | 10.67 | +0.02 (+0.19%) | 68,100 |
15 Aug 2023 | USD | 10.71 | 10.83 | 10.61 | 10.65 | 10.65 | -0.1 (-0.93%) | 122,200 |
14 Aug 2023 | USD | 10.69 | 10.82 | 10.65 | 10.75 | 10.75 | 0.0 (0.0%) | 96,400 |
11 Aug 2023 | USD | 10.75 | 10.77 | 10.59 | 10.75 | 10.75 | +0.08 (+0.75%) | 85,800 |
10 Aug 2023 | USD | 10.87 | 10.89 | 10.61 | 10.67 | 10.67 | -0.12 (-1.11%) | 192,200 |
9 Aug 2023 | USD | 10.736 | 10.85 | 10.69 | 10.79 | 10.79 | +0.09 (+0.84%) | 135,300 |
8 Aug 2023 | USD | 10.59 | 10.78 | 10.59 | 10.7 | 10.7 | +0.1 (+0.94%) | 138,900 |
7 Aug 2023 | USD | 10.62 | 10.65 | 10.57 | 10.6 | 10.6 | -0.08 (-0.75%) | 96,000 |
4 Aug 2023 | USD | 10.59 | 10.68 | 10.55 | 10.68 | 10.68 | +0.12 (+1.14%) | 97,000 |
3 Aug 2023 | USD | 10.7 | 10.77 | 10.52 | 10.56 | 10.56 | -0.2 (-1.86%) | 202,900 |
2 Aug 2023 | USD | 10.87 | 10.88 | 10.71 | 10.76 | 10.76 | -0.2 (-1.82%) | 140,000 |
1 Aug 2023 | USD | 11.01 | 11.01 | 10.76 | 10.96 | 10.96 | -0.05 (-0.45%) | 164,500 |
31 Jul 2023 | USD | 10.8 | 11.1 | 10.767 | 11.01 | 11.01 | +0.25 (+2.32%) | 244,600 |
28 Jul 2023 | USD | 10.67 | 10.8 | 10.61 | 10.76 | 10.76 | +0.11 (+1.03%) | 179,500 |