Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 10.11 | 10.17 | 9.72 | 9.9 | 9.9 | -0.24 (-2.37%) | 4,418,200 |
11 Oct 2023 | USD | 10.7 | 10.82 | 10.12 | 10.14 | 10.14 | -0.56 (-5.23%) | 2,836,800 |
10 Oct 2023 | USD | 10.57 | 10.87 | 10.38 | 10.7 | 10.7 | +0.07 (+0.66%) | 3,736,800 |
9 Oct 2023 | USD | 10.68 | 10.84 | 10.29 | 10.63 | 10.63 | -0.17 (-1.57%) | 4,459,900 |
6 Oct 2023 | USD | 10.29 | 10.91 | 10.29 | 10.8 | 10.8 | +0.37 (+3.55%) | 4,707,700 |
5 Oct 2023 | USD | 9.82 | 10.44 | 9.79 | 10.43 | 10.43 | +0.5 (+5.04%) | 8,426,700 |
4 Oct 2023 | USD | 10.39 | 10.41 | 9.89 | 9.93 | 9.93 | -0.49 (-4.70%) | 11,206,100 |
3 Oct 2023 | USD | 10.41 | 10.53 | 9.865 | 10.42 | 10.42 | -0.095 (-0.90%) | 11,808,400 |
2 Oct 2023 | USD | 11.56 | 11.65 | 10.34 | 10.515 | 10.515 | -1.165 (-9.97%) | 12,262,900 |
29 Sep 2023 | USD | 11.87 | 12 | 11.51 | 11.68 | 11.68 | -0.87 (-6.93%) | 17,249,900 |
28 Sep 2023 | USD | 13.2 | 13.24 | 12.245 | 12.55 | 12.55 | -0.64 (-4.85%) | 8,332,800 |
27 Sep 2023 | USD | 12.77 | 13.23 | 12.6 | 13.19 | 13.19 | +0.78 (+6.29%) | 16,476,100 |
26 Sep 2023 | USD | 11.8 | 12.83 | 11.75 | 12.41 | 12.41 | +2.2 (+21.55%) | 22,066,600 |
25 Sep 2023 | USD | 10.16 | 10.3 | 9.87 | 10.21 | 10.21 | -0.12 (-1.16%) | 2,211,400 |
22 Sep 2023 | USD | 10.35 | 10.435 | 10.06 | 10.33 | 10.33 | +0.11 (+1.08%) | 4,722,800 |
21 Sep 2023 | USD | 10.23 | 10.34 | 9.96 | 10.22 | 10.22 | -0.11 (-1.06%) | 3,302,500 |
20 Sep 2023 | USD | 10.66 | 10.79 | 10.29 | 10.33 | 10.33 | -0.47 (-4.35%) | 3,147,400 |
19 Sep 2023 | USD | 11.12 | 11.12 | 10.64 | 10.8 | 10.8 | -0.32 (-2.88%) | 3,107,900 |
18 Sep 2023 | USD | 11.17 | 11.4 | 11.008 | 11.12 | 11.12 | -0.17 (-1.51%) | 3,432,700 |
15 Sep 2023 | USD | 11.49 | 11.57 | 11.22 | 11.29 | 11.29 | -0.2 (-1.74%) | 22,401,008 |
14 Sep 2023 | USD | 11.21 | 11.66 | 11.09 | 11.49 | 11.49 | +0.33 (+2.96%) | 2,092,100 |
13 Sep 2023 | USD | 11.11 | 11.39 | 11.1 | 11.16 | 11.16 | -0.06 (-0.53%) | 2,555,400 |
12 Sep 2023 | USD | 11.39 | 11.675 | 11.16 | 11.22 | 11.22 | -0.29 (-2.52%) | 3,642,900 |
11 Sep 2023 | USD | 12.65 | 12.84 | 11.312 | 11.51 | 11.51 | -1.09 (-8.65%) | 6,629,100 |
8 Sep 2023 | USD | 11.73 | 12.62 | 11.73 | 12.6 | 12.6 | +0.9 (+7.69%) | 10,030,000 |
7 Sep 2023 | USD | 11.59 | 11.82 | 11.47 | 11.7 | 11.7 | -0.09 (-0.76%) | 3,026,100 |
6 Sep 2023 | USD | 11.72 | 11.87 | 11.455 | 11.79 | 11.79 | +0.04 (+0.34%) | 2,246,900 |
5 Sep 2023 | USD | 11.63 | 12.01 | 11.585 | 11.75 | 11.75 | +0.07 (+0.60%) | 3,887,400 |
1 Sep 2023 | USD | 11.65 | 11.935 | 11.46 | 11.68 | 11.68 | +0.11 (+0.95%) | 3,710,000 |
31 Aug 2023 | USD | 11.58 | 11.8 | 11.51 | 11.57 | 11.57 | -0.01 (-0.09%) | 3,799,400 |