Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 10.04 | 10.14 | 9.93 | 10.13 | 10.13 | +0.08 (+0.80%) | 951,900 |
3 Oct 2023 | USD | 10.18 | 10.21 | 9.89 | 10.05 | 10.05 | -0.2 (-1.95%) | 882,300 |
2 Oct 2023 | USD | 10.49 | 10.59 | 10.14 | 10.25 | 10.25 | -0.31 (-2.94%) | 1,100,300 |
29 Sep 2023 | USD | 10.71 | 10.81 | 10.5 | 10.56 | 10.56 | -0.01 (-0.09%) | 1,162,400 |
28 Sep 2023 | USD | 10.5 | 10.69 | 10.5 | 10.57 | 10.57 | +0.1 (+0.96%) | 1,156,200 |
27 Sep 2023 | USD | 10.5 | 10.65 | 10.46 | 10.47 | 10.47 | +0.03 (+0.29%) | 764,100 |
26 Sep 2023 | USD | 10.52 | 10.59 | 10.39 | 10.44 | 10.44 | -0.17 (-1.60%) | 787,400 |
25 Sep 2023 | USD | 10.56 | 10.66 | 10.52 | 10.61 | 10.61 | 0.0 (0.0%) | 331,900 |
22 Sep 2023 | USD | 10.81 | 10.86 | 10.6 | 10.61 | 10.61 | -0.16 (-1.49%) | 810,100 |
21 Sep 2023 | USD | 10.96 | 11.01 | 10.77 | 10.77 | 10.77 | -0.29 (-2.62%) | 440,800 |
20 Sep 2023 | USD | 11.21 | 11.27 | 11.05 | 11.06 | 11.06 | -0.04 (-0.36%) | 1,735,300 |
19 Sep 2023 | USD | 11.2 | 11.26 | 11.09 | 11.1 | 11.1 | -0.2 (-1.77%) | 822,500 |
18 Sep 2023 | USD | 11.48 | 11.49 | 11.29 | 11.3 | 11.3 | -0.17 (-1.48%) | 661,100 |
15 Sep 2023 | USD | 11.44 | 11.59 | 11.44 | 11.47 | 11.47 | -0.11 (-0.95%) | 3,831,900 |
14 Sep 2023 | USD | 11.42 | 11.67 | 11.36 | 11.58 | 11.58 | +0.32 (+2.84%) | 1,652,100 |
13 Sep 2023 | USD | 11.38 | 11.44 | 11.23 | 11.26 | 11.26 | -0.12 (-1.05%) | 1,288,100 |
12 Sep 2023 | USD | 11.28 | 11.41 | 11.19 | 11.38 | 11.38 | +0.13 (+1.16%) | 1,369,000 |
11 Sep 2023 | USD | 11.28 | 11.34 | 11.19 | 11.25 | 11.25 | -0.01 (-0.09%) | 983,000 |
8 Sep 2023 | USD | 11.31 | 11.36 | 11.21 | 11.26 | 11.26 | +0.01 (+0.09%) | 1,191,600 |
7 Sep 2023 | USD | 11.3 | 11.36 | 11.19 | 11.25 | 11.25 | -0.04 (-0.35%) | 1,133,100 |
6 Sep 2023 | USD | 11.1 | 11.37 | 11.04 | 11.29 | 11.29 | +0.19 (+1.71%) | 2,132,700 |
5 Sep 2023 | USD | 11.2 | 11.3 | 11.09 | 11.1 | 11.1 | -0.22 (-1.94%) | 1,215,000 |
1 Sep 2023 | USD | 11.43 | 11.49 | 11.3 | 11.32 | 11.32 | -0.02 (-0.18%) | 1,154,100 |
31 Aug 2023 | USD | 11.37 | 11.44 | 11.28 | 11.34 | 11.34 | -0.02 (-0.18%) | 2,162,900 |
30 Aug 2023 | USD | 11.3 | 11.38 | 11.24 | 11.36 | 11.36 | +0.07 (+0.62%) | 3,563,400 |
29 Aug 2023 | USD | 11.23 | 11.49 | 11.17 | 11.29 | 11.29 | +0.06 (+0.53%) | 6,694,700 |
28 Aug 2023 | USD | 10.91 | 11.54 | 10.89 | 11.23 | 11.23 | +1.66 (+17.35%) | 16,878,600 |
25 Aug 2023 | USD | 9.65 | 9.68 | 9.54 | 9.57 | 9.57 | -0.03 (-0.31%) | 447,200 |
24 Aug 2023 | USD | 9.47 | 9.69 | 9.46 | 9.6 | 9.6 | +0.08 (+0.84%) | 760,700 |
23 Aug 2023 | USD | 9.31 | 9.52 | 9.25 | 9.52 | 9.52 | +0.23 (+2.48%) | 449,400 |