Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 10.17 | 10.18 | 10.06 | 10.15 | 10.15 | -0.27 (-2.59%) | 60,690 |
7 Sep 2023 | USD | 10.61 | 10.61 | 10.37 | 10.42 | 10.42 | -0.29 (-2.71%) | 119,200 |
6 Sep 2023 | USD | 10.8 | 10.83 | 10.66 | 10.71 | 10.71 | -0.1 (-0.93%) | 127,420 |
5 Sep 2023 | USD | 11.04 | 11.04 | 10.78 | 10.81 | 10.81 | -0.15 (-1.37%) | 111,090 |
4 Sep 2023 | USD | 10.83 | 11.08 | 10.83 | 10.96 | 10.96 | +0.44 (+4.18%) | 119,870 |
31 Aug 2023 | USD | 10.63 | 10.72 | 10.52 | 10.52 | 10.52 | +0.12 (+1.15%) | 99,900 |
30 Aug 2023 | USD | 10.99 | 10.99 | 10.33 | 10.4 | 10.4 | -0.78 (-6.98%) | 359,560 |
29 Aug 2023 | USD | 11.15 | 11.38 | 11.05 | 11.18 | 11.18 | +0.05 (+0.45%) | 142,040 |
28 Aug 2023 | USD | 10.86 | 11.32 | 10.86 | 11.13 | 11.13 | +0.39 (+3.63%) | 240,110 |
25 Aug 2023 | USD | 10.79 | 10.79 | 10.6 | 10.74 | 10.74 | -0.35 (-3.16%) | 156,430 |
24 Aug 2023 | USD | 11.02 | 11.18 | 10.85 | 11.09 | 11.09 | +0.33 (+3.07%) | 144,050 |
23 Aug 2023 | USD | 10.95 | 11.1 | 10.76 | 10.76 | 10.76 | -0.49 (-4.36%) | 89,640 |
22 Aug 2023 | USD | 11.1 | 11.28 | 10.9 | 11.25 | 11.25 | +0.19 (+1.72%) | 175,850 |
21 Aug 2023 | USD | 10.75 | 11.12 | 10.5 | 11.06 | 11.06 | -0.15 (-1.34%) | 208,180 |
18 Aug 2023 | USD | 11.68 | 11.8 | 10.96 | 11.21 | 11.21 | -0.64 (-5.40%) | 268,580 |
17 Aug 2023 | USD | 11.47 | 12.12 | 11.29 | 11.85 | 11.85 | +0.28 (+2.42%) | 243,080 |
16 Aug 2023 | USD | 11.88 | 11.94 | 11.51 | 11.57 | 11.57 | -0.83 (-6.69%) | 179,750 |
15 Aug 2023 | USD | 12.63 | 12.93 | 12.31 | 12.4 | 12.4 | -0.13 (-1.04%) | 251,930 |
14 Aug 2023 | USD | 13 | 13 | 12.43 | 12.53 | 12.53 | -0.59 (-4.50%) | 372,750 |
11 Aug 2023 | USD | 13.5 | 13.5 | 13.05 | 13.12 | 13.12 | -0.48 (-3.53%) | 158,160 |
10 Aug 2023 | USD | 13.5 | 13.62 | 13.1 | 13.6 | 13.6 | -0.78 (-5.42%) | 329,270 |
8 Aug 2023 | USD | 14.95 | 14.95 | 14.38 | 14.38 | 14.38 | -0.73 (-4.83%) | 218,270 |
7 Aug 2023 | USD | 14.88 | 15.47 | 14.8 | 15.11 | 15.11 | -0.49 (-3.14%) | 191,580 |
4 Aug 2023 | USD | 15.53 | 15.75 | 15.15 | 15.6 | 15.6 | +0.66 (+4.42%) | 530,280 |
3 Aug 2023 | USD | 13.96 | 15.14 | 13.96 | 14.94 | 14.94 | +1.3 (+9.53%) | 405,910 |
2 Aug 2023 | USD | 14.63 | 14.63 | 13.58 | 13.64 | 13.64 | -1.21 (-8.15%) | 486,650 |
1 Aug 2023 | USD | 15.46 | 15.59 | 14.8 | 14.85 | 14.85 | -0.48 (-3.13%) | 556,150 |
31 Jul 2023 | USD | 14.71 | 15.78 | 14.71 | 15.33 | 15.33 | +1.39 (+9.97%) | 722,570 |
28 Jul 2023 | USD | 13.35 | 14.11 | 13.02 | 13.94 | 13.94 | +0.33 (+2.42%) | 312,420 |
27 Jul 2023 | USD | 13.01 | 13.68 | 13.01 | 13.61 | 13.61 | +1.74 (+14.66%) | 663,070 |