Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 11.884 | 11.96 | 11.8 | 11.8 | 11.8 | +0.17 (+1.46%) | 200,400 |
9 Oct 2023 | USD | 11.64 | 11.64 | 11.515 | 11.63 | 11.63 | -0.25 (-2.10%) | 46,900 |
6 Oct 2023 | USD | 11.77 | 11.91 | 11.642 | 11.88 | 11.88 | -0.19 (-1.57%) | 73,200 |
5 Oct 2023 | USD | 12.03 | 12.07 | 11.95 | 12.07 | 12.07 | +0.12 (+1.00%) | 145,500 |
4 Oct 2023 | USD | 12.04 | 12.04 | 11.84 | 11.95 | 11.95 | +0.15 (+1.27%) | 78,000 |
3 Oct 2023 | USD | 11.7 | 11.8 | 11.65 | 11.8 | 11.8 | +0.01 (+0.08%) | 53,700 |
2 Oct 2023 | USD | 11.9 | 11.9 | 11.68 | 11.79 | 11.79 | -0.39 (-3.20%) | 62,700 |
29 Sep 2023 | USD | 12.328 | 12.345 | 12.07 | 12.18 | 12.18 | +0.27 (+2.27%) | 18,600 |
28 Sep 2023 | USD | 11.73 | 11.96 | 11.7 | 11.91 | 11.91 | -0.04 (-0.33%) | 75,000 |
27 Sep 2023 | USD | 12.09 | 12.09 | 11.716 | 11.95 | 11.95 | -0.06 (-0.50%) | 63,000 |
26 Sep 2023 | USD | 12.072 | 12.23 | 12.01 | 12.01 | 12.01 | -0.64 (-5.06%) | 87,400 |
25 Sep 2023 | USD | 12.6 | 12.65 | 12.48 | 12.65 | 12.65 | -0.13 (-1.02%) | 125,700 |
22 Sep 2023 | USD | 12.98 | 12.98 | 12.77 | 12.78 | 12.78 | -0.08 (-0.62%) | 81,700 |
21 Sep 2023 | USD | 13.2 | 13.2 | 12.86 | 12.86 | 12.86 | -0.83 (-6.06%) | 26,900 |
20 Sep 2023 | USD | 13.81 | 13.91 | 13.69 | 13.69 | 13.69 | +0.04 (+0.29%) | 50,000 |
19 Sep 2023 | USD | 13.58 | 13.65 | 13.55 | 13.65 | 13.65 | -0.11 (-0.80%) | 79,300 |
18 Sep 2023 | USD | 13.75 | 13.77 | 13.66 | 13.76 | 13.76 | +0.07 (+0.51%) | 41,100 |
15 Sep 2023 | USD | 13.822 | 13.85 | 13.69 | 13.69 | 13.69 | -0.21 (-1.51%) | 27,000 |
14 Sep 2023 | USD | 13.77 | 13.99 | 13.74 | 13.9 | 13.9 | -0.15 (-1.07%) | 23,300 |
13 Sep 2023 | USD | 14.29 | 14.32 | 14.05 | 14.05 | 14.05 | -0.04 (-0.28%) | 54,400 |
12 Sep 2023 | USD | 14.23 | 14.26 | 14.09 | 14.09 | 14.09 | -0.455 (-3.13%) | 68,300 |
11 Sep 2023 | USD | 14.49 | 14.58 | 14.48 | 14.545 | 14.545 | +0.055 (+0.38%) | 49,000 |
8 Sep 2023 | USD | 14.59 | 14.609 | 14.49 | 14.49 | 14.49 | +0.06 (+0.42%) | 29,700 |
7 Sep 2023 | USD | 14.517 | 14.52 | 14.32 | 14.43 | 14.43 | -0.3 (-2.04%) | 19,000 |
6 Sep 2023 | USD | 14.9 | 14.9 | 14.71 | 14.73 | 14.73 | -0.58 (-3.79%) | 61,400 |
5 Sep 2023 | USD | 15.161 | 15.31 | 15.161 | 15.31 | 15.31 | +0.01 (+0.07%) | 10,000 |
1 Sep 2023 | USD | 15.29 | 15.35 | 15.24 | 15.3 | 15.3 | -0.15 (-0.97%) | 5,100 |
31 Aug 2023 | USD | 15.54 | 15.54 | 15.41 | 15.45 | 15.45 | -0.595 (-3.71%) | 4,900 |
30 Aug 2023 | USD | 16.05 | 16.09 | 16.03 | 16.045 | 16.045 | -0.245 (-1.50%) | 5,500 |
29 Aug 2023 | USD | 16.09 | 16.338 | 16.09 | 16.29 | 16.29 | 0.0 (0.0%) | 9,800 |