Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | USD | 10.26 | 10.26 | 10.04 | 10.07 | 10.07 | -0.19 (-1.85%) | 194,500 |
29 Sep 2023 | USD | 10.37 | 10.39 | 10.24 | 10.26 | 10.26 | -0.09 (-0.87%) | 88,500 |
28 Sep 2023 | USD | 10.35 | 10.43 | 10.31 | 10.35 | 10.35 | -0.01 (-0.10%) | 97,600 |
27 Sep 2023 | USD | 10.51 | 10.51 | 10.31 | 10.36 | 10.36 | -0.14 (-1.33%) | 116,400 |
26 Sep 2023 | USD | 10.55 | 10.55 | 10.43 | 10.5 | 10.5 | -0.05 (-0.47%) | 141,900 |
25 Sep 2023 | USD | 10.65 | 10.65 | 10.53 | 10.55 | 10.55 | -0.12 (-1.12%) | 65,200 |
22 Sep 2023 | USD | 10.64 | 10.71 | 10.63 | 10.67 | 10.67 | +0.02 (+0.19%) | 100,600 |
21 Sep 2023 | USD | 10.68 | 10.7 | 10.64 | 10.65 | 10.65 | -0.06 (-0.56%) | 122,200 |
20 Sep 2023 | USD | 10.71 | 10.77 | 10.7 | 10.71 | 10.71 | -0.01 (-0.09%) | 97,100 |
19 Sep 2023 | USD | 10.71 | 10.73 | 10.67 | 10.72 | 10.72 | +0.01 (+0.09%) | 65,700 |
18 Sep 2023 | USD | 10.68 | 10.76 | 10.63 | 10.71 | 10.71 | -0.03 (-0.28%) | 73,000 |
15 Sep 2023 | USD | 10.75 | 10.76 | 10.69 | 10.74 | 10.74 | -0.01 (-0.09%) | 118,000 |
14 Sep 2023 | USD | 10.8 | 10.85 | 10.75 | 10.75 | 10.75 | -0.09 (-0.83%) | 81,100 |
13 Sep 2023 | USD | 10.85 | 10.88 | 10.82 | 10.84 | 10.84 | +0.03 (+0.28%) | 84,500 |
12 Sep 2023 | USD | 10.97 | 10.97 | 10.81 | 10.81 | 10.81 | -0.15 (-1.37%) | 100,900 |
11 Sep 2023 | USD | 10.9 | 10.98 | 10.88 | 10.96 | 10.96 | +0.1 (+0.92%) | 68,400 |
8 Sep 2023 | USD | 10.92 | 10.94 | 10.83 | 10.86 | 10.86 | -0.02 (-0.18%) | 108,700 |
7 Sep 2023 | USD | 10.98 | 11.04 | 10.85 | 10.88 | 10.88 | -0.11 (-1.00%) | 131,100 |
6 Sep 2023 | USD | 10.98 | 11.11 | 10.94 | 10.99 | 10.99 | +0.01 (+0.09%) | 86,100 |
5 Sep 2023 | USD | 11.03 | 11.07 | 10.96 | 10.98 | 10.98 | -0.15 (-1.35%) | 144,300 |
1 Sep 2023 | USD | 11.08 | 11.16 | 11.02 | 11.13 | 11.13 | +0.07 (+0.63%) | 96,400 |
31 Aug 2023 | USD | 11.19 | 11.24 | 11.04 | 11.06 | 11.06 | -0.13 (-1.16%) | 108,000 |
30 Aug 2023 | USD | 11.14 | 11.26 | 11.14 | 11.19 | 11.19 | 0.0 (0.0%) | 76,800 |
29 Aug 2023 | USD | 11.04 | 11.19 | 11.04 | 11.19 | 11.19 | +0.15 (+1.36%) | 72,800 |
28 Aug 2023 | USD | 10.97 | 11.05 | 10.95 | 11.04 | 11.04 | +0.1 (+0.91%) | 69,800 |
25 Aug 2023 | USD | 10.93 | 11 | 10.9 | 10.94 | 10.94 | +0.04 (+0.37%) | 130,700 |
24 Aug 2023 | USD | 10.99 | 10.99 | 10.83 | 10.9 | 10.9 | -0.11 (-1.00%) | 141,800 |
23 Aug 2023 | USD | 10.99 | 11.02 | 10.96 | 11.01 | 11.01 | +0.05 (+0.46%) | 155,700 |
22 Aug 2023 | USD | 11 | 11.03 | 10.95 | 10.96 | 10.96 | -0.01 (-0.09%) | 97,300 |
21 Aug 2023 | USD | 11.05 | 11.05 | 10.95 | 10.97 | 10.97 | -0.07 (-0.63%) | 91,600 |