Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 9.15 | 9.525 | 9.15 | 9.45 | 9.45 | +0.22 (+2.38%) | 654,000 |
5 Oct 2023 | USD | 9.39 | 9.39 | 9.18 | 9.23 | 9.23 | -0.16 (-1.70%) | 668,400 |
4 Oct 2023 | USD | 9.79 | 9.82 | 9.24 | 9.39 | 9.39 | -0.41 (-4.18%) | 1,408,200 |
3 Oct 2023 | USD | 9.6 | 9.87 | 9.6 | 9.8 | 9.8 | +0.12 (+1.24%) | 1,200,100 |
2 Oct 2023 | USD | 9.63 | 9.72 | 9.45 | 9.68 | 9.68 | +0.05 (+0.52%) | 733,500 |
29 Sep 2023 | USD | 9.64 | 9.71 | 9.585 | 9.63 | 9.63 | +0.07 (+0.73%) | 591,800 |
28 Sep 2023 | USD | 9.52 | 9.63 | 9.42 | 9.56 | 9.56 | +0.01 (+0.10%) | 739,100 |
27 Sep 2023 | USD | 9.52 | 9.68 | 9.47 | 9.55 | 9.55 | -0.04 (-0.42%) | 536,600 |
26 Sep 2023 | USD | 9.82 | 9.85 | 9.59 | 9.59 | 9.59 | -0.3 (-3.03%) | 891,700 |
25 Sep 2023 | USD | 9.84 | 10.28 | 9.79 | 9.89 | 9.89 | -0.04 (-0.40%) | 1,170,400 |
22 Sep 2023 | USD | 9.94 | 10.21 | 9.91 | 9.93 | 9.93 | +0.09 (+0.91%) | 1,082,200 |
21 Sep 2023 | USD | 10.1 | 10.17 | 9.84 | 9.84 | 9.84 | -0.28 (-2.77%) | 1,332,700 |
20 Sep 2023 | USD | 9.84 | 10.2 | 9.78 | 10.12 | 10.12 | +0.32 (+3.27%) | 1,418,000 |
19 Sep 2023 | USD | 10.11 | 10.198 | 9.735 | 9.8 | 9.8 | -0.31 (-3.07%) | 885,800 |
18 Sep 2023 | USD | 10.39 | 10.495 | 10.05 | 10.11 | 10.11 | -0.34 (-3.25%) | 1,413,400 |
15 Sep 2023 | USD | 10.4 | 10.84 | 10.25 | 10.45 | 10.45 | +0.23 (+2.25%) | 9,086,900 |
14 Sep 2023 | USD | 10.08 | 10.385 | 10.08 | 10.22 | 10.22 | +0.2 (+2.00%) | 971,800 |
13 Sep 2023 | USD | 10.09 | 10.22 | 10.01 | 10.02 | 10.02 | 0.0 (0.0%) | 926,800 |
12 Sep 2023 | USD | 10 | 10.27 | 10 | 10.02 | 10.02 | +0.02 (+0.20%) | 1,027,600 |
11 Sep 2023 | USD | 9.5 | 10.01 | 9.498 | 10 | 10 | +0.61 (+6.50%) | 1,923,100 |
8 Sep 2023 | USD | 9.44 | 9.48 | 9.33 | 9.39 | 9.39 | -0.02 (-0.21%) | 628,000 |
7 Sep 2023 | USD | 9.42 | 9.49 | 9.32 | 9.41 | 9.41 | -0.16 (-1.67%) | 590,100 |
6 Sep 2023 | USD | 9.66 | 9.67 | 9.495 | 9.57 | 9.57 | -0.12 (-1.24%) | 588,300 |
5 Sep 2023 | USD | 9.76 | 9.9 | 9.67 | 9.69 | 9.69 | -0.15 (-1.52%) | 912,200 |
1 Sep 2023 | USD | 9.77 | 9.89 | 9.635 | 9.84 | 9.84 | +0.08 (+0.82%) | 895,200 |
31 Aug 2023 | USD | 9.65 | 9.78 | 9.615 | 9.76 | 9.76 | +0.13 (+1.35%) | 777,900 |
30 Aug 2023 | USD | 9.59 | 9.64 | 9.51 | 9.63 | 9.63 | +0.04 (+0.42%) | 777,700 |
29 Aug 2023 | USD | 9.38 | 9.655 | 9.305 | 9.59 | 9.59 | +0.21 (+2.24%) | 870,500 |
28 Aug 2023 | USD | 9.83 | 9.899 | 9.3 | 9.38 | 9.38 | -0.41 (-4.19%) | 1,264,500 |
25 Aug 2023 | USD | 9.98 | 9.985 | 9.77 | 9.79 | 9.79 | -0.12 (-1.21%) | 1,284,300 |