Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 3.76 | 3.76 | 3.18 | 3.39 | 3.39 | -3.38 (-49.93%) | 8,994,500 |
12 Oct 2023 | USD | 7.6 | 7.605 | 6.7 | 6.77 | 6.77 | -0.865 (-11.33%) | 1,996,600 |
11 Oct 2023 | USD | 7.95 | 8.06 | 7.4 | 7.635 | 7.635 | -2.055 (-21.21%) | 3,832,300 |
10 Oct 2023 | USD | 9.62 | 9.88 | 9.515 | 9.69 | 9.69 | +0.13 (+1.36%) | 818,800 |
9 Oct 2023 | USD | 9.88 | 10.06 | 9.5 | 9.56 | 9.56 | -0.45 (-4.50%) | 1,104,700 |
6 Oct 2023 | USD | 10.2 | 10.24 | 9.89 | 10.01 | 10.01 | -0.24 (-2.34%) | 597,700 |
5 Oct 2023 | USD | 9.98 | 10.3 | 9.89 | 10.25 | 10.25 | +0.26 (+2.60%) | 801,100 |
4 Oct 2023 | USD | 10.06 | 10.17 | 9.86 | 9.99 | 9.99 | -0.01 (-0.10%) | 1,054,600 |
3 Oct 2023 | USD | 10.09 | 10.21 | 9.9 | 10 | 10 | -0.16 (-1.57%) | 692,300 |
2 Oct 2023 | USD | 10.75 | 10.765 | 10.02 | 10.16 | 10.16 | -0.72 (-6.62%) | 2,064,700 |
29 Sep 2023 | USD | 10.7 | 11.055 | 10.52 | 10.88 | 10.88 | +0.36 (+3.42%) | 700,900 |
28 Sep 2023 | USD | 10.97 | 11.105 | 10.31 | 10.52 | 10.52 | -0.49 (-4.45%) | 773,500 |
27 Sep 2023 | USD | 11.06 | 11.22 | 10.91 | 11.01 | 11.01 | +0.05 (+0.46%) | 632,100 |
26 Sep 2023 | USD | 10.89 | 11.14 | 10.72 | 10.96 | 10.96 | -0.05 (-0.45%) | 492,600 |
25 Sep 2023 | USD | 10.98 | 11.085 | 10.67 | 11.01 | 11.01 | -0.01 (-0.09%) | 613,000 |
22 Sep 2023 | USD | 11.3 | 12.36 | 10.96 | 11.02 | 11.02 | -0.23 (-2.04%) | 447,600 |
21 Sep 2023 | USD | 11.71 | 11.71 | 11.17 | 11.25 | 11.25 | -0.58 (-4.90%) | 394,500 |
20 Sep 2023 | USD | 12.45 | 12.45 | 11.74 | 11.83 | 11.83 | -0.56 (-4.52%) | 409,200 |
19 Sep 2023 | USD | 12.24 | 12.45 | 11.89 | 12.39 | 12.39 | +0.14 (+1.14%) | 735,300 |
18 Sep 2023 | USD | 12.27 | 12.38 | 11.97 | 12.25 | 12.25 | -0.06 (-0.49%) | 540,600 |
15 Sep 2023 | USD | 12.59 | 12.59 | 12.1 | 12.31 | 12.31 | -0.22 (-1.76%) | 1,000,100 |
14 Sep 2023 | USD | 12.98 | 13.2 | 12.49 | 12.53 | 12.53 | -0.32 (-2.49%) | 566,500 |
13 Sep 2023 | USD | 13.23 | 13.24 | 12.75 | 12.85 | 12.85 | -0.42 (-3.17%) | 642,000 |
12 Sep 2023 | USD | 13.69 | 13.77 | 13.15 | 13.27 | 13.27 | -0.51 (-3.70%) | 340,035 |
11 Sep 2023 | USD | 13.15 | 13.93 | 13.05 | 13.78 | 13.78 | +0.74 (+5.67%) | 671,625 |
8 Sep 2023 | USD | 12.93 | 13.8999 | 12.84 | 13.04 | 13.04 | +0.02 (+0.15%) | 295,433 |
7 Sep 2023 | USD | 13.35 | 13.35 | 12.82 | 13.02 | 13.02 | -0.4 (-2.98%) | 259,644 |
6 Sep 2023 | USD | 13.4 | 13.45 | 13.07 | 13.42 | 13.42 | +0.05 (+0.37%) | 303,315 |
5 Sep 2023 | USD | 13.58 | 13.62 | 13.23 | 13.37 | 13.37 | -0.51 (-3.67%) | 401,742 |
1 Sep 2023 | USD | 13.61 | 14.06 | 13.42 | 13.88 | 13.88 | +0.27 (+1.98%) | 641,403 |