Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
5 Sep 2023 | USD | 9.92 | 9.98 | 9.75 | 9.81 | 19.62 | -0.08 (-0.81%) | 7,400 |
1 Sep 2023 | USD | 9.82 | 9.97 | 9.82 | 9.89 | 19.78 | -0.04 (-0.40%) | 7,400 |
31 Aug 2023 | USD | 9.9 | 9.99 | 9.88 | 9.93 | 19.86 | -0.13 (-1.29%) | 3,000 |
30 Aug 2023 | USD | 10.2 | 10.2 | 10.01 | 10.06 | 20.12 | -0.14 (-1.37%) | 9,300 |
29 Aug 2023 | USD | 10.64 | 10.68 | 10.15 | 10.2 | 20.4 | -0.4 (-3.77%) | 11,200 |
28 Aug 2023 | USD | 10.65 | 10.75 | 10.59 | 10.6 | 21.2 | -0.15 (-1.40%) | 13,400 |
25 Aug 2023 | USD | 10.95 | 11.1 | 10.7 | 10.75 | 21.5 | -0.24 (-2.18%) | 10,500 |
24 Aug 2023 | USD | 10.22 | 11 | 10.22 | 10.99 | 21.98 | +0.48 (+4.57%) | 23,200 |
23 Aug 2023 | USD | 10.78 | 10.78 | 10.43 | 10.51 | 21.02 | -0.39 (-3.58%) | 56,000 |
22 Aug 2023 | USD | 10.66 | 10.93 | 10.63 | 10.9 | 21.8 | +0.07 (+0.65%) | 19,600 |
21 Aug 2023 | USD | 11.16 | 11.17 | 10.83 | 10.83 | 21.66 | -0.44 (-3.90%) | 11,400 |
18 Aug 2023 | USD | 11.55 | 11.55 | 11.26 | 11.27 | 22.54 | -0.01 (-0.09%) | 17,300 |
17 Aug 2023 | USD | 10.99 | 11.34 | 10.99 | 11.28 | 22.56 | +0.2 (+1.81%) | 8,300 |
16 Aug 2023 | USD | 10.96 | 11.09 | 10.83 | 11.08 | 22.16 | +0.19 (+1.74%) | 11,000 |
15 Aug 2023 | USD | 10.79 | 10.92 | 10.72 | 10.89 | 21.78 | +0.19 (+1.78%) | 8,600 |
14 Aug 2023 | USD | 11.05 | 11.05 | 10.7 | 10.7 | 21.4 | -0.32 (-2.90%) | 28,500 |
11 Aug 2023 | USD | 11.05 | 11.09 | 10.91 | 11.02 | 22.04 | +0.17 (+1.57%) | 28,200 |
10 Aug 2023 | USD | 10.63 | 10.89 | 10.49 | 10.85 | 21.7 | 0.0 (0.0%) | 30,500 |
9 Aug 2023 | USD | 10.59 | 10.9 | 10.59 | 10.85 | 21.7 | +0.28 (+2.65%) | 28,300 |
8 Aug 2023 | USD | 10.55 | 10.75 | 10.55 | 10.57 | 21.14 | +0.14 (+1.34%) | 5,200 |
7 Aug 2023 | USD | 10.41 | 10.52 | 10.33 | 10.43 | 20.86 | -0.02 (-0.19%) | 15,200 |
4 Aug 2023 | USD | 10.12 | 10.48 | 10.12 | 10.45 | 20.9 | +0.31 (+3.06%) | 15,900 |
3 Aug 2023 | USD | 10.22 | 10.28 | 10.05 | 10.14 | 20.28 | +0.08 (+0.80%) | 36,800 |
2 Aug 2023 | USD | 9.83 | 10.14 | 9.83 | 10.06 | 20.12 | +0.46 (+4.79%) | 39,400 |
1 Aug 2023 | USD | 9.72 | 9.72 | 9.57 | 9.6 | 19.2 | -0.08 (-0.83%) | 123,000 |
31 Jul 2023 | USD | 9.63 | 9.7 | 9.62 | 9.68 | 19.36 | 0.0 (0.0%) | 6,500 |
28 Jul 2023 | USD | 9.74 | 9.77 | 9.62 | 9.68 | 19.36 | -0.24 (-2.42%) | 13,600 |
27 Jul 2023 | USD | 9.6 | 10.02 | 9.55 | 9.92 | 19.84 | +0.05 (+0.51%) | 121,700 |