Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 10.36 | 10.49 | 10.36 | 10.44 | 52.2 | +0.01 (+0.10%) | 32,637,600 |
31 Aug 2023 | USD | 10.46 | 10.47 | 10.38 | 10.43 | 52.15 | -0.02 (-0.19%) | 24,501,600 |
30 Aug 2023 | USD | 10.5 | 10.54 | 10.44 | 10.45 | 52.25 | -0.07 (-0.67%) | 34,874,200 |
29 Aug 2023 | USD | 10.75 | 10.76 | 10.5 | 10.52 | 52.6 | -0.23 (-2.14%) | 35,009,700 |
28 Aug 2023 | USD | 10.73 | 10.82 | 10.71 | 10.75 | 53.75 | -0.07 (-0.65%) | 33,715,400 |
25 Aug 2023 | USD | 10.89 | 10.99 | 10.77 | 10.82 | 54.1 | -0.09 (-0.82%) | 59,260,900 |
24 Aug 2023 | USD | 10.56 | 10.91 | 10.56 | 10.91 | 54.55 | +0.24 (+2.25%) | 38,488,400 |
23 Aug 2023 | USD | 10.8 | 10.81 | 10.63 | 10.67 | 53.35 | -0.17 (-1.57%) | 27,836,200 |
22 Aug 2023 | USD | 10.74 | 10.86 | 10.74 | 10.84 | 54.2 | +0.03 (+0.28%) | 28,307,300 |
21 Aug 2023 | USD | 10.95 | 10.97 | 10.8 | 10.81 | 54.05 | -0.18 (-1.64%) | 33,227,000 |
18 Aug 2023 | USD | 11.08 | 11.1 | 10.95 | 10.99 | 54.95 | +0.01 (+0.09%) | 44,706,900 |
17 Aug 2023 | USD | 10.81 | 10.99 | 10.8 | 10.98 | 54.9 | +0.13 (+1.20%) | 40,795,100 |
16 Aug 2023 | USD | 10.75 | 10.85 | 10.71 | 10.85 | 54.25 | +0.11 (+1.02%) | 36,590,400 |
15 Aug 2023 | USD | 10.66 | 10.76 | 10.63 | 10.74 | 53.7 | +0.12 (+1.13%) | 27,933,600 |
14 Aug 2023 | USD | 10.77 | 10.79 | 10.61 | 10.62 | 53.1 | -0.12 (-1.12%) | 33,023,700 |
11 Aug 2023 | USD | 10.74 | 10.78 | 10.69 | 10.74 | 53.7 | +0.08 (+0.75%) | 36,162,600 |
10 Aug 2023 | USD | 10.6 | 10.71 | 10.49 | 10.66 | 53.3 | -0.02 (-0.19%) | 53,566,700 |
9 Aug 2023 | USD | 10.56 | 10.7 | 10.55 | 10.68 | 53.4 | +0.12 (+1.14%) | 35,029,900 |
8 Aug 2023 | USD | 10.54 | 10.65 | 10.54 | 10.56 | 52.8 | +0.1 (+0.96%) | 37,288,000 |
7 Aug 2023 | USD | 10.51 | 10.57 | 10.46 | 10.46 | 52.3 | -0.1 (-0.95%) | 33,808,300 |
4 Aug 2023 | USD | 10.45 | 10.57 | 10.38 | 10.56 | 52.8 | +0.06 (+0.57%) | 41,924,000 |
3 Aug 2023 | USD | 10.56 | 10.56 | 10.44 | 10.5 | 52.5 | +0.02 (+0.19%) | 45,391,600 |
2 Aug 2023 | USD | 10.35 | 10.51 | 10.35 | 10.48 | 52.4 | +0.22 (+2.14%) | 38,804,400 |
1 Aug 2023 | USD | 10.27 | 10.31 | 10.23 | 10.26 | 51.3 | +0.03 (+0.29%) | 28,243,500 |
31 Jul 2023 | USD | 10.22 | 10.26 | 10.19 | 10.23 | 51.15 | +0.01 (+0.10%) | 29,876,200 |
28 Jul 2023 | USD | 10.3 | 10.32 | 10.2 | 10.22 | 51.1 | -0.2 (-1.92%) | 34,295,500 |
27 Jul 2023 | USD | 10.23 | 10.45 | 10.19 | 10.42 | 52.1 | +0.03 (+0.29%) | 47,335,000 |
26 Jul 2023 | USD | 10.38 | 10.45 | 10.33 | 10.39 | 51.95 | +0.04 (+0.39%) | 30,289,200 |
25 Jul 2023 | USD | 10.39 | 10.4 | 10.3 | 10.35 | 51.75 | -0.06 (-0.58%) | 26,265,100 |
24 Jul 2023 | USD | 10.4 | 10.47 | 10.38 | 10.41 | 52.05 | -0.02 (-0.19%) | 36,541,200 |