Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 10.66 | 11.37 | 10.45 | 11.33 | 11.33 | +0.57 (+5.30%) | 1,393,300 |
5 Oct 2023 | USD | 10.76 | 10.82 | 10.44 | 10.76 | 10.76 | -0.05 (-0.46%) | 901,400 |
4 Oct 2023 | USD | 10.9 | 11.09 | 10.7 | 10.81 | 10.81 | -0.19 (-1.73%) | 1,228,800 |
3 Oct 2023 | USD | 10.6 | 11.03 | 10.44 | 11 | 11 | +0.14 (+1.29%) | 1,949,700 |
2 Oct 2023 | USD | 11.37 | 11.55 | 10.79 | 10.86 | 10.86 | -0.41 (-3.64%) | 2,644,400 |
29 Sep 2023 | USD | 12.2 | 12.21 | 11.13 | 11.27 | 11.27 | -1.77 (-13.57%) | 6,870,600 |
28 Sep 2023 | USD | 13.21 | 13.69 | 12.5 | 13.04 | 13.04 | -1.66 (-11.29%) | 2,533,300 |
27 Sep 2023 | USD | 14.3 | 14.74 | 14.3 | 14.7 | 14.7 | +0.65 (+4.63%) | 593,300 |
26 Sep 2023 | USD | 13.8 | 14.29 | 13.71 | 14.05 | 14.05 | +0.36 (+2.63%) | 830,900 |
25 Sep 2023 | USD | 12.58 | 13.75 | 12.53 | 13.69 | 13.69 | +0.74 (+5.71%) | 795,900 |
22 Sep 2023 | USD | 12.9 | 13.19 | 12.85 | 12.95 | 12.95 | +0.17 (+1.33%) | 402,300 |
21 Sep 2023 | USD | 13.06 | 13.29 | 12.77 | 12.78 | 12.78 | -0.58 (-4.34%) | 727,000 |
20 Sep 2023 | USD | 13.33 | 13.75 | 13.33 | 13.36 | 13.36 | +0.04 (+0.30%) | 476,900 |
19 Sep 2023 | USD | 13.26 | 13.45 | 13.07 | 13.32 | 13.32 | -0.01 (-0.08%) | 457,200 |
18 Sep 2023 | USD | 13.01 | 13.67 | 12.91 | 13.33 | 13.33 | +0.22 (+1.68%) | 994,700 |
15 Sep 2023 | USD | 13.41 | 13.52 | 13.04 | 13.11 | 13.11 | -0.43 (-3.18%) | 572,600 |
14 Sep 2023 | USD | 13.4 | 13.66 | 13.34 | 13.54 | 13.54 | +0.23 (+1.73%) | 308,800 |
13 Sep 2023 | USD | 13.44 | 13.59 | 13.15 | 13.31 | 13.31 | -0.02 (-0.15%) | 515,300 |
12 Sep 2023 | USD | 13.19 | 13.71 | 13.15 | 13.33 | 13.33 | -0.23 (-1.70%) | 711,100 |
11 Sep 2023 | USD | 14.07 | 14.35 | 13.27 | 13.56 | 13.56 | -0.42 (-3.00%) | 1,071,800 |
8 Sep 2023 | USD | 14.16 | 14.43 | 13.71 | 13.98 | 13.98 | -0.2 (-1.41%) | 735,500 |
7 Sep 2023 | USD | 14.38 | 14.51 | 14.07 | 14.18 | 14.18 | -0.47 (-3.21%) | 765,100 |
6 Sep 2023 | USD | 14.49 | 15.17 | 14.45 | 14.65 | 14.65 | +0.01 (+0.07%) | 507,500 |
5 Sep 2023 | USD | 14.7 | 14.98 | 14.36 | 14.64 | 14.64 | -0.07 (-0.48%) | 459,900 |
1 Sep 2023 | USD | 15.04 | 15.33 | 14.52 | 14.71 | 14.71 | -0.22 (-1.47%) | 697,600 |
31 Aug 2023 | USD | 15.4 | 15.45 | 14.78 | 14.93 | 14.93 | -0.23 (-1.52%) | 891,900 |
30 Aug 2023 | USD | 15.5 | 15.72 | 14.85 | 15.16 | 15.16 | +0.25 (+1.68%) | 1,435,800 |
29 Aug 2023 | USD | 13.79 | 15.22 | 13.7 | 14.91 | 14.91 | +1.29 (+9.47%) | 1,395,000 |
28 Aug 2023 | USD | 12.64 | 13.85 | 12.19 | 13.62 | 13.62 | +0.96 (+7.58%) | 1,408,000 |
25 Aug 2023 | USD | 12.75 | 12.77 | 12.11 | 12.66 | 12.66 | -0.12 (-0.94%) | 1,337,600 |