Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 9.22 | 9.27 | 8.95 | 8.98 | 8.98 | -0.25 (-2.71%) | 3,726,900 |
30 Aug 2023 | USD | 9.35 | 9.45 | 9.13 | 9.23 | 9.23 | -0.22 (-2.33%) | 3,199,100 |
29 Aug 2023 | USD | 9.11 | 9.5 | 8.98 | 9.45 | 9.45 | +0.3 (+3.28%) | 4,202,600 |
28 Aug 2023 | USD | 9.09 | 9.24 | 8.8 | 9.15 | 9.15 | +0.1 (+1.10%) | 6,659,100 |
25 Aug 2023 | USD | 8.3 | 9.415 | 8.18 | 9.05 | 9.05 | +0.35 (+4.02%) | 9,423,800 |
24 Aug 2023 | USD | 9.07 | 9.1 | 8.62 | 8.7 | 8.7 | -0.23 (-2.58%) | 6,718,800 |
23 Aug 2023 | USD | 8.88 | 9.035 | 8.84 | 8.93 | 8.93 | +0.02 (+0.22%) | 4,841,100 |
22 Aug 2023 | USD | 9.05 | 9.11 | 8.895 | 8.91 | 8.91 | -0.13 (-1.44%) | 4,343,500 |
21 Aug 2023 | USD | 8.85 | 9.11 | 8.82 | 9.04 | 9.04 | +0.16 (+1.80%) | 5,329,200 |
18 Aug 2023 | USD | 8.79 | 8.98 | 8.67 | 8.88 | 8.88 | -0.12 (-1.33%) | 6,219,900 |
17 Aug 2023 | USD | 9.18 | 9.18 | 8.6 | 9 | 9 | -0.01 (-0.11%) | 8,157,600 |
16 Aug 2023 | USD | 9.3 | 9.48 | 8.99 | 9.01 | 9.01 | -0.31 (-3.33%) | 3,263,500 |
15 Aug 2023 | USD | 9.09 | 9.38 | 9.05 | 9.32 | 9.32 | +0.02 (+0.22%) | 4,784,300 |
14 Aug 2023 | USD | 9.44 | 9.74 | 9.195 | 9.3 | 9.3 | -0.38 (-3.93%) | 4,959,600 |
11 Aug 2023 | USD | 9.825 | 9.92 | 9.54 | 9.68 | 9.68 | -0.16 (-1.63%) | 3,311,100 |
10 Aug 2023 | USD | 10.1 | 10.39 | 9.79 | 9.84 | 9.84 | -0.18 (-1.80%) | 3,747,700 |
9 Aug 2023 | USD | 10.19 | 10.28 | 9.87 | 10.02 | 10.02 | -0.18 (-1.76%) | 3,421,200 |
8 Aug 2023 | USD | 10.25 | 10.25 | 9.94 | 10.2 | 10.2 | -0.21 (-2.02%) | 4,066,500 |
7 Aug 2023 | USD | 10.27 | 10.52 | 10.15 | 10.41 | 10.41 | +0.16 (+1.56%) | 4,187,200 |
4 Aug 2023 | USD | 10.68 | 10.7 | 10.25 | 10.25 | 10.25 | -0.39 (-3.67%) | 4,362,700 |
3 Aug 2023 | USD | 11.09 | 11.12 | 10.575 | 10.64 | 10.64 | +0.06 (+0.57%) | 8,714,300 |
2 Aug 2023 | USD | 11.3 | 11.33 | 10.26 | 10.58 | 10.58 | -0.99 (-8.56%) | 5,909,000 |
1 Aug 2023 | USD | 11.29 | 11.58 | 11.23 | 11.57 | 11.57 | +0.21 (+1.85%) | 2,685,300 |
31 Jul 2023 | USD | 11.14 | 11.519 | 11.08 | 11.36 | 11.36 | +0.5 (+4.60%) | 6,216,100 |
28 Jul 2023 | USD | 10.56 | 10.995 | 10.37 | 10.86 | 10.86 | +0.59 (+5.74%) | 3,423,800 |
27 Jul 2023 | USD | 10.79 | 10.905 | 10.155 | 10.27 | 10.27 | -0.47 (-4.38%) | 3,504,100 |
26 Jul 2023 | USD | 10.47 | 10.77 | 10.41 | 10.74 | 10.74 | +0.27 (+2.58%) | 3,254,200 |
25 Jul 2023 | USD | 10.76 | 11.045 | 10.41 | 10.47 | 10.47 | -0.16 (-1.51%) | 2,726,600 |
24 Jul 2023 | USD | 10.51 | 10.94 | 10.46 | 10.63 | 10.63 | +0.05 (+0.47%) | 4,574,200 |
21 Jul 2023 | USD | 9.83 | 10.76 | 9.695 | 10.58 | 10.58 | +0.88 (+9.07%) | 6,443,400 |