Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 10.68 | 10.85 | 10.47 | 10.57 | 21.14 | +0.13 (+1.25%) | 41,000 |
16 Oct 2023 | USD | 10.55 | 10.6 | 10.37 | 10.44 | 20.88 | -0.22 (-2.06%) | 14,500 |
13 Oct 2023 | USD | 10.36 | 10.74 | 10.31 | 10.66 | 21.32 | +0.3 (+2.90%) | 21,900 |
12 Oct 2023 | USD | 10.34 | 10.47 | 10.19 | 10.36 | 20.72 | -0.02 (-0.19%) | 12,800 |
11 Oct 2023 | USD | 10.47 | 10.51 | 10.38 | 10.38 | 20.76 | -0.2 (-1.89%) | 6,100 |
10 Oct 2023 | USD | 10.56 | 10.59 | 10.4 | 10.58 | 21.16 | -0.02 (-0.19%) | 39,200 |
9 Oct 2023 | USD | 10.82 | 10.92 | 10.57 | 10.6 | 21.2 | -0.09 (-0.84%) | 30,200 |
6 Oct 2023 | USD | 11.33 | 11.33 | 10.6 | 10.69 | 21.38 | -0.4 (-3.61%) | 30,100 |
5 Oct 2023 | USD | 11.11 | 11.36 | 11.09 | 11.09 | 22.18 | -0.01 (-0.09%) | 14,900 |
4 Oct 2023 | USD | 11.43 | 11.43 | 11.09 | 11.1 | 22.2 | -0.33 (-2.89%) | 15,200 |
3 Oct 2023 | USD | 11.13 | 11.51 | 11.05 | 11.43 | 22.86 | +0.37 (+3.35%) | 22,300 |
2 Oct 2023 | USD | 11.25 | 11.27 | 10.98 | 11.06 | 22.12 | -0.23 (-2.04%) | 9,900 |
29 Sep 2023 | USD | 11.08 | 11.36 | 11.05 | 11.29 | 22.58 | -0.03 (-0.27%) | 11,500 |
28 Sep 2023 | USD | 11.69 | 11.69 | 11.3 | 11.32 | 22.64 | -0.17 (-1.48%) | 18,100 |
27 Sep 2023 | USD | 11.47 | 11.7 | 11.41 | 11.49 | 22.98 | -0.05 (-0.43%) | 13,000 |
26 Sep 2023 | USD | 11.32 | 11.6 | 11.26 | 11.54 | 23.08 | +0.37 (+3.31%) | 29,000 |
25 Sep 2023 | USD | 11.25 | 11.33 | 11.13 | 11.17 | 22.34 | -0.05 (-0.45%) | 131,700 |
22 Sep 2023 | USD | 11.07 | 11.22 | 10.98 | 11.22 | 22.44 | -0.01 (-0.09%) | 8,500 |
21 Sep 2023 | USD | 11.22 | 11.23 | 11.02 | 11.23 | 22.46 | +0.36 (+3.31%) | 33,800 |
20 Sep 2023 | USD | 10.53 | 10.87 | 10.51 | 10.87 | 21.74 | +0.19 (+1.78%) | 7,300 |
19 Sep 2023 | USD | 10.78 | 10.87 | 10.68 | 10.68 | 21.36 | +0.02 (+0.19%) | 20,100 |
18 Sep 2023 | USD | 10.7 | 10.78 | 10.63 | 10.66 | 21.32 | -0.09 (-0.84%) | 12,000 |
15 Sep 2023 | USD | 10.56 | 10.81 | 10.56 | 10.75 | 21.5 | +0.38 (+3.66%) | 23,500 |
14 Sep 2023 | USD | 10.38 | 10.5 | 10.34 | 10.37 | 20.74 | -0.14 (-1.33%) | 9,500 |
13 Sep 2023 | USD | 10.63 | 10.63 | 10.4 | 10.51 | 21.02 | -0.05 (-0.47%) | 44,200 |
12 Sep 2023 | USD | 10.34 | 10.61 | 10.34 | 10.56 | 21.12 | +0.38 (+3.73%) | 12,000 |
11 Sep 2023 | USD | 10.1 | 10.33 | 10.06 | 10.18 | 20.36 | -0.12 (-1.17%) | 7,300 |
8 Sep 2023 | USD | 10.38 | 10.38 | 10.16 | 10.3 | 20.6 | -0.03 (-0.29%) | 11,900 |
7 Sep 2023 | USD | 10.45 | 10.48 | 10.27 | 10.33 | 20.66 | +0.29 (+2.89%) | 24,200 |
6 Sep 2023 | USD | 9.86 | 10.15 | 9.86 | 10.04 | 20.08 | +0.23 (+2.34%) | 12,200 |