Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2024 | USD | 10.45 | 10.47 | 10.34 | 10.35 | 10.35 | -0.15 (-1.43%) | 4,632,537 |
20 Sep 2024 | USD | 10.5 | 10.57 | 10.41 | 10.5 | 10.5 | +0.13 (+1.25%) | 5,535,300 |
19 Sep 2024 | USD | 10.42 | 10.5 | 10.32 | 10.37 | 10.37 | +0.32 (+3.18%) | 6,456,400 |
18 Sep 2024 | USD | 10.35 | 10.54 | 10.01 | 10.05 | 10.05 | -0.3 (-2.90%) | 9,915,100 |
17 Sep 2024 | USD | 10.38 | 10.48 | 10.31 | 10.35 | 10.35 | -0.05 (-0.48%) | 4,798,600 |
16 Sep 2024 | USD | 10.47 | 10.48 | 10.34 | 10.4 | 10.4 | +0.01 (+0.10%) | 4,817,100 |
13 Sep 2024 | USD | 10.33 | 10.47 | 10.3 | 10.39 | 10.39 | +0.28 (+2.77%) | 7,999,200 |
12 Sep 2024 | USD | 9.93 | 10.13 | 9.88 | 10.11 | 10.11 | +0.38 (+3.91%) | 9,372,400 |
11 Sep 2024 | USD | 9.72 | 9.77 | 9.55 | 9.73 | 9.73 | +0.06 (+0.62%) | 5,483,000 |
10 Sep 2024 | USD | 9.69 | 9.69 | 9.56 | 9.67 | 9.67 | +0.04 (+0.42%) | 4,101,400 |
9 Sep 2024 | USD | 9.6 | 9.65 | 9.53 | 9.63 | 9.63 | +0.13 (+1.37%) | 4,256,100 |
6 Sep 2024 | USD | 9.76 | 9.82 | 9.42 | 9.5 | 9.5 | -0.27 (-2.76%) | 5,943,000 |
5 Sep 2024 | USD | 9.83 | 9.9 | 9.74 | 9.77 | 9.77 | +0.18 (+1.88%) | 4,661,200 |
4 Sep 2024 | USD | 9.55 | 9.65 | 9.52 | 9.59 | 9.59 | +0.05 (+0.52%) | 4,344,000 |
3 Sep 2024 | USD | 9.66 | 9.66 | 9.43 | 9.54 | 9.54 | -0.28 (-2.85%) | 4,662,100 |
30 Aug 2024 | USD | 9.96 | 10 | 9.77 | 9.82 | 9.82 | -0.17 (-1.70%) | 4,198,200 |
29 Aug 2024 | USD | 9.97 | 10.09 | 9.94 | 9.99 | 9.99 | +0.04 (+0.40%) | 3,489,700 |
28 Aug 2024 | USD | 10.02 | 10.02 | 9.89 | 9.95 | 9.95 | -0.27 (-2.64%) | 3,712,400 |
27 Aug 2024 | USD | 10.15 | 10.25 | 10.11 | 10.22 | 10.22 | +0.01 (+0.10%) | 3,407,400 |
26 Aug 2024 | USD | 10.22 | 10.22 | 10.11 | 10.21 | 10.21 | +0.06 (+0.59%) | 3,621,100 |
23 Aug 2024 | USD | 10.04 | 10.19 | 9.99 | 10.15 | 10.15 | +0.25 (+2.53%) | 8,488,600 |
22 Aug 2024 | USD | 10.1 | 10.1 | 9.86 | 9.9 | 9.9 | -0.21 (-2.08%) | 4,831,300 |
21 Aug 2024 | USD | 10.09 | 10.19 | 10.01 | 10.11 | 10.11 | +0.04 (+0.40%) | 4,224,200 |
20 Aug 2024 | USD | 10.2 | 10.23 | 10.03 | 10.07 | 10.07 | +0.04 (+0.40%) | 6,172,700 |
19 Aug 2024 | USD | 9.87 | 10.06 | 9.84 | 10.03 | 10.03 | +0.17 (+1.72%) | 5,614,600 |
16 Aug 2024 | USD | 9.62 | 9.86 | 9.6 | 9.86 | 9.86 | +0.23 (+2.39%) | 3,993,700 |
15 Aug 2024 | USD | 9.65 | 9.68 | 9.52 | 9.63 | 9.63 | +0.23 (+2.45%) | 8,444,200 |
14 Aug 2024 | USD | 9.47 | 9.52 | 9.29 | 9.4 | 9.4 | -0.11 (-1.16%) | 2,902,200 |
13 Aug 2024 | USD | 9.45 | 9.52 | 9.4 | 9.51 | 9.51 | -0.04 (-0.42%) | 2,749,800 |
12 Aug 2024 | USD | 9.48 | 9.57 | 9.4 | 9.55 | 9.55 | +0.18 (+1.92%) | 2,924,900 |