Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 11.77 | 12.03 | 11.64 | 11.91 | 11.91 | +0.12 (+1.02%) | 337,300 |
9 Oct 2023 | USD | 11.66 | 11.82 | 11.61 | 11.79 | 11.79 | -0.02 (-0.17%) | 206,600 |
6 Oct 2023 | USD | 11.5 | 11.85 | 11.43 | 11.81 | 11.81 | +0.28 (+2.43%) | 273,500 |
5 Oct 2023 | USD | 11.67 | 11.82 | 11.24 | 11.53 | 11.53 | -0.22 (-1.87%) | 400,000 |
4 Oct 2023 | USD | 12.03 | 12.03 | 11.73 | 11.75 | 11.75 | -0.27 (-2.25%) | 249,200 |
3 Oct 2023 | USD | 12.41 | 12.43 | 11.94 | 12.02 | 12.02 | -0.44 (-3.53%) | 234,300 |
2 Oct 2023 | USD | 12.65 | 12.7 | 12.36 | 12.46 | 12.46 | -0.13 (-1.03%) | 280,600 |
29 Sep 2023 | USD | 12.07 | 12.63 | 11.96 | 12.59 | 12.59 | +0.63 (+5.27%) | 468,400 |
28 Sep 2023 | USD | 11.89 | 12.13 | 11.82 | 11.96 | 11.96 | +0.03 (+0.25%) | 402,200 |
27 Sep 2023 | USD | 12.19 | 12.29 | 11.86 | 11.93 | 11.93 | -0.23 (-1.89%) | 296,700 |
26 Sep 2023 | USD | 11.95 | 12.23 | 11.92 | 12.16 | 12.16 | +0.16 (+1.33%) | 446,400 |
25 Sep 2023 | USD | 12.27 | 12.32 | 11.97 | 12 | 12 | -0.32 (-2.60%) | 266,600 |
22 Sep 2023 | USD | 12.69 | 12.8 | 12.31 | 12.32 | 12.32 | -0.35 (-2.76%) | 345,900 |
21 Sep 2023 | USD | 12.42 | 12.72 | 12.32 | 12.67 | 12.67 | +0.14 (+1.12%) | 330,000 |
20 Sep 2023 | USD | 12.69 | 12.89 | 12.48 | 12.53 | 12.53 | -0.06 (-0.48%) | 469,900 |
19 Sep 2023 | USD | 12.51 | 12.8 | 12.51 | 12.59 | 12.59 | +0.09 (+0.72%) | 581,600 |
18 Sep 2023 | USD | 12.9 | 13.04 | 12.02 | 12.5 | 12.5 | -0.36 (-2.80%) | 1,049,600 |
15 Sep 2023 | USD | 12.9 | 13.12 | 12.73 | 12.86 | 12.86 | -0.01 (-0.08%) | 7,467,500 |
14 Sep 2023 | USD | 12.58 | 12.95 | 12.27 | 12.87 | 12.87 | +0.43 (+3.46%) | 938,300 |
13 Sep 2023 | USD | 11.88 | 12.49 | 11.68 | 12.44 | 12.44 | +0.6 (+5.07%) | 811,800 |
12 Sep 2023 | USD | 11.93 | 11.99 | 11.72 | 11.84 | 11.84 | -0.1 (-0.84%) | 477,400 |
11 Sep 2023 | USD | 12.23 | 12.23 | 11.88 | 11.94 | 11.94 | -0.24 (-1.97%) | 546,400 |
8 Sep 2023 | USD | 11.57 | 12.2 | 11.29 | 12.18 | 12.18 | +0.63 (+5.45%) | 711,100 |
7 Sep 2023 | USD | 11.75 | 11.83 | 11.33 | 11.55 | 11.55 | -0.31 (-2.61%) | 685,400 |
6 Sep 2023 | USD | 12.12 | 12.32 | 11.65 | 11.86 | 11.86 | -0.15 (-1.25%) | 701,300 |
5 Sep 2023 | USD | 12.32 | 12.32 | 11.21 | 12.01 | 12.01 | -1.06 (-8.11%) | 1,681,800 |
1 Sep 2023 | USD | 13.25 | 13.39 | 13.06 | 13.07 | 13.07 | -0.11 (-0.83%) | 162,600 |
31 Aug 2023 | USD | 13.33 | 13.49 | 13.18 | 13.18 | 13.18 | -0.08 (-0.60%) | 221,600 |
30 Aug 2023 | USD | 13.12 | 13.38 | 13.1 | 13.26 | 13.26 | +0.09 (+0.68%) | 194,900 |
29 Aug 2023 | USD | 12.9 | 13.24 | 12.89 | 13.17 | 13.17 | +0.27 (+2.09%) | 395,300 |