Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 10.68 | 10.68 | 10.56 | 10.59 | 52.95 | -0.12 (-1.12%) | 25,172,500 |
13 Oct 2023 | USD | 10.57 | 10.76 | 10.55 | 10.71 | 53.55 | +0.14 (+1.32%) | 27,703,700 |
12 Oct 2023 | USD | 10.52 | 10.65 | 10.47 | 10.57 | 52.85 | +0.04 (+0.38%) | 36,206,200 |
11 Oct 2023 | USD | 10.57 | 10.62 | 10.53 | 10.53 | 52.65 | -0.08 (-0.75%) | 24,725,900 |
10 Oct 2023 | USD | 10.65 | 10.67 | 10.53 | 10.61 | 53.05 | -0.05 (-0.47%) | 28,100,500 |
9 Oct 2023 | USD | 10.78 | 10.84 | 10.65 | 10.66 | 53.3 | -0.06 (-0.56%) | 27,236,800 |
6 Oct 2023 | USD | 10.99 | 11.02 | 10.68 | 10.72 | 53.6 | -0.17 (-1.56%) | 36,829,800 |
5 Oct 2023 | USD | 10.86 | 11 | 10.85 | 10.89 | 54.45 | +0.04 (+0.37%) | 29,990,400 |
4 Oct 2023 | USD | 10.97 | 11 | 10.83 | 10.85 | 54.25 | -0.16 (-1.45%) | 41,566,600 |
3 Oct 2023 | USD | 10.9 | 11.06 | 10.82 | 11.01 | 55.05 | +0.2 (+1.85%) | 43,661,600 |
2 Oct 2023 | USD | 10.9 | 10.92 | 10.77 | 10.81 | 54.05 | -0.08 (-0.73%) | 41,856,200 |
29 Sep 2023 | USD | 10.78 | 10.94 | 10.76 | 10.89 | 54.45 | -0.01 (-0.09%) | 59,923,700 |
28 Sep 2023 | USD | 11.03 | 11.05 | 10.84 | 10.9 | 54.5 | -0.09 (-0.82%) | 45,767,700 |
27 Sep 2023 | USD | 10.98 | 11.11 | 10.93 | 10.99 | 54.95 | -0.02 (-0.18%) | 45,617,100 |
26 Sep 2023 | USD | 10.93 | 11.04 | 10.91 | 11.01 | 55.05 | +0.16 (+1.47%) | 31,005,700 |
25 Sep 2023 | USD | 10.92 | 10.96 | 10.84 | 10.85 | 54.25 | -0.05 (-0.46%) | 43,202,900 |
22 Sep 2023 | USD | 10.84 | 10.91 | 10.78 | 10.9 | 54.5 | +0.01 (+0.09%) | 29,726,700 |
21 Sep 2023 | USD | 10.79 | 10.9 | 10.78 | 10.89 | 54.45 | +0.2 (+1.87%) | 49,490,300 |
20 Sep 2023 | USD | 10.51 | 10.69 | 10.5 | 10.69 | 53.45 | 0.0 (0.0%) | 26,453,800 |
19 Sep 2023 | USD | 10.7 | 10.77 | 10.66 | 10.69 | 53.45 | +0.03 (+0.28%) | 30,659,500 |
18 Sep 2023 | USD | 10.7 | 10.7 | 10.62 | 10.66 | 53.3 | -0.01 (-0.09%) | 29,410,100 |
15 Sep 2023 | USD | 10.52 | 10.69 | 10.51 | 10.67 | 53.35 | +0.2 (+1.91%) | 29,847,200 |
14 Sep 2023 | USD | 10.51 | 10.58 | 10.45 | 10.47 | 52.35 | -0.09 (-0.85%) | 33,466,600 |
13 Sep 2023 | USD | 10.6 | 10.63 | 10.51 | 10.56 | 52.8 | -0.03 (-0.28%) | 42,602,700 |
12 Sep 2023 | USD | 10.52 | 10.61 | 10.49 | 10.59 | 52.95 | +0.12 (+1.15%) | 29,686,300 |
11 Sep 2023 | USD | 10.51 | 10.57 | 10.46 | 10.47 | 52.35 | -0.13 (-1.23%) | 29,226,300 |
8 Sep 2023 | USD | 10.62 | 10.63 | 10.53 | 10.6 | 53 | -0.01 (-0.09%) | 28,491,600 |
7 Sep 2023 | USD | 10.65 | 10.7 | 10.59 | 10.61 | 53.05 | +0.08 (+0.76%) | 38,708,400 |
6 Sep 2023 | USD | 10.47 | 10.59 | 10.45 | 10.53 | 52.65 | +0.09 (+0.86%) | 33,976,800 |
5 Sep 2023 | USD | 10.47 | 10.5 | 10.4 | 10.44 | 52.2 | 0.0 (0.0%) | 23,002,700 |