Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 11.73 | 11.795 | 11.595 | 11.6 | 11.6 | -0.12 (-1.02%) | 478,400 |
6 Sep 2023 | USD | 11.51 | 11.75 | 11.445 | 11.72 | 11.72 | +0.21 (+1.82%) | 697,500 |
5 Sep 2023 | USD | 11.43 | 11.54 | 11.36 | 11.51 | 11.51 | +0.01 (+0.09%) | 543,300 |
1 Sep 2023 | USD | 11.5 | 11.51 | 11.355 | 11.5 | 11.5 | +0.06 (+0.52%) | 270,200 |
31 Aug 2023 | USD | 11.39 | 11.56 | 11.38 | 11.44 | 11.44 | +0.04 (+0.35%) | 685,600 |
30 Aug 2023 | USD | 11.28 | 11.425 | 11.24 | 11.4 | 11.4 | +0.12 (+1.06%) | 585,200 |
29 Aug 2023 | USD | 11.2 | 11.29 | 11.07 | 11.28 | 11.28 | +0.06 (+0.53%) | 477,700 |
28 Aug 2023 | USD | 11.06 | 11.3 | 11.06 | 11.22 | 11.22 | +0.17 (+1.54%) | 322,500 |
25 Aug 2023 | USD | 11.18 | 11.22 | 11.01 | 11.05 | 11.05 | -0.11 (-0.99%) | 321,000 |
24 Aug 2023 | USD | 11.08 | 11.24 | 11.04 | 11.16 | 11.16 | +0.08 (+0.72%) | 507,300 |
23 Aug 2023 | USD | 11.03 | 11.24 | 11.01 | 11.08 | 11.08 | +0.04 (+0.36%) | 409,900 |
22 Aug 2023 | USD | 11.08 | 11.17 | 10.82 | 11.04 | 11.04 | -0.01 (-0.09%) | 1,058,500 |
21 Aug 2023 | USD | 11.33 | 11.439 | 11.005 | 11.05 | 11.05 | -0.2 (-1.78%) | 351,600 |
18 Aug 2023 | USD | 11.13 | 11.375 | 11.12 | 11.25 | 11.25 | -0.02 (-0.18%) | 456,700 |
17 Aug 2023 | USD | 11.81 | 11.85 | 11.26 | 11.27 | 11.27 | -0.49 (-4.17%) | 610,700 |
16 Aug 2023 | USD | 11.88 | 12.035 | 11.75 | 11.76 | 11.76 | -0.13 (-1.09%) | 544,500 |
15 Aug 2023 | USD | 12.02 | 12.08 | 11.765 | 11.89 | 11.89 | -0.15 (-1.25%) | 425,200 |
14 Aug 2023 | USD | 11.83 | 12.05 | 11.77 | 12.04 | 12.04 | +0.13 (+1.09%) | 432,700 |
11 Aug 2023 | USD | 11.85 | 11.93 | 11.78 | 11.91 | 11.91 | +0.05 (+0.42%) | 441,800 |
10 Aug 2023 | USD | 11.95 | 12.049 | 11.75 | 11.86 | 11.86 | -0.1 (-0.84%) | 399,200 |
9 Aug 2023 | USD | 12.08 | 12.16 | 11.95 | 11.96 | 11.96 | -0.12 (-0.99%) | 413,200 |
8 Aug 2023 | USD | 11.82 | 12.1 | 11.74 | 12.08 | 12.08 | +0.2 (+1.68%) | 473,600 |
7 Aug 2023 | USD | 11.79 | 11.88 | 11.6 | 11.88 | 11.88 | +0.16 (+1.37%) | 465,000 |
4 Aug 2023 | USD | 12.03 | 12.03 | 11.6 | 11.72 | 11.72 | -0.3 (-2.50%) | 644,900 |
3 Aug 2023 | USD | 11.91 | 12.42 | 11.879 | 12.02 | 12.02 | +0.15 (+1.26%) | 838,300 |
2 Aug 2023 | USD | 12.52 | 12.99 | 11.85 | 11.87 | 11.87 | -0.65 (-5.19%) | 1,270,700 |
1 Aug 2023 | USD | 12.77 | 12.82 | 12.485 | 12.52 | 12.52 | -0.325 (-2.53%) | 571,800 |
31 Jul 2023 | USD | 12.51 | 13.005 | 12.44 | 12.845 | 12.845 | +0.395 (+3.17%) | 828,900 |
28 Jul 2023 | USD | 12.36 | 12.62 | 12.25 | 12.45 | 12.45 | +0.16 (+1.30%) | 852,700 |
27 Jul 2023 | USD | 12.16 | 12.64 | 12.02 | 12.29 | 12.29 | +0.39 (+3.28%) | 1,997,800 |