Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 9.51 | 9.805 | 9.26 | 9.71 | 9.71 | +0.11 (+1.15%) | 544,800 |
12 Oct 2023 | USD | 9.85 | 10.02 | 9.5 | 9.6 | 9.6 | -0.25 (-2.54%) | 629,500 |
11 Oct 2023 | USD | 9.9 | 10.15 | 9.664 | 9.85 | 9.85 | -0.06 (-0.61%) | 618,100 |
10 Oct 2023 | USD | 10.39 | 10.39 | 9.85 | 9.91 | 9.91 | -0.16 (-1.59%) | 516,000 |
9 Oct 2023 | USD | 10.05 | 10.18 | 9.66 | 10.07 | 10.07 | -0.05 (-0.49%) | 461,100 |
6 Oct 2023 | USD | 10 | 10.38 | 9.81 | 10.12 | 10.12 | -0.07 (-0.69%) | 466,600 |
5 Oct 2023 | USD | 9.47 | 10.22 | 9.424 | 10.19 | 10.19 | +0.72 (+7.60%) | 672,300 |
4 Oct 2023 | USD | 9.38 | 9.49 | 8.95 | 9.47 | 9.47 | +0.07 (+0.74%) | 1,100,500 |
3 Oct 2023 | USD | 9.75 | 9.75 | 9.01 | 9.4 | 9.4 | -0.37 (-3.79%) | 1,444,200 |
2 Oct 2023 | USD | 10.14 | 10.37 | 9.655 | 9.77 | 9.77 | -0.4 (-3.93%) | 1,026,400 |
29 Sep 2023 | USD | 10.09 | 10.27 | 9.88 | 10.17 | 10.17 | +0.17 (+1.70%) | 668,600 |
28 Sep 2023 | USD | 9.8 | 10.07 | 9.6 | 10 | 10 | +0.2 (+2.04%) | 673,400 |
27 Sep 2023 | USD | 9.38 | 9.86 | 9.375 | 9.8 | 9.8 | +0.46 (+4.93%) | 792,500 |
26 Sep 2023 | USD | 9.34 | 9.715 | 9.28 | 9.34 | 9.34 | 0.0 (0.0%) | 1,440,400 |
25 Sep 2023 | USD | 9.78 | 9.84 | 9.21 | 9.34 | 9.34 | -0.7 (-6.97%) | 1,314,300 |
22 Sep 2023 | USD | 10.06 | 10.19 | 9.74 | 10.04 | 10.04 | 0.0 (0.0%) | 1,032,200 |
21 Sep 2023 | USD | 9.78 | 10.07 | 9.19 | 10.04 | 10.04 | +0.19 (+1.93%) | 1,627,300 |
20 Sep 2023 | USD | 10.2 | 10.375 | 9.71 | 9.85 | 9.85 | -0.36 (-3.53%) | 1,017,200 |
19 Sep 2023 | USD | 10.87 | 10.973 | 10.14 | 10.21 | 10.21 | -0.67 (-6.16%) | 1,736,400 |
18 Sep 2023 | USD | 11.11 | 11.23 | 10.55 | 10.88 | 10.88 | -0.5 (-4.39%) | 1,285,100 |
15 Sep 2023 | USD | 11.09 | 11.83 | 10.74 | 11.38 | 11.38 | +0.36 (+3.27%) | 7,758,100 |
14 Sep 2023 | USD | 10.69 | 11.44 | 10.4 | 11.02 | 11.02 | +0.31 (+2.89%) | 2,002,000 |
13 Sep 2023 | USD | 12.37 | 12.37 | 9.76 | 10.71 | 10.71 | -2.09 (-16.33%) | 5,550,300 |
12 Sep 2023 | USD | 11.16 | 12.92 | 10.32 | 12.8 | 12.8 | -15.1 (-54.12%) | 11,428,700 |
11 Sep 2023 | USD | 28.16 | 28.24 | 27.4 | 27.9 | 27.9 | +0.65 (+2.39%) | 2,761,800 |
8 Sep 2023 | USD | 26.96 | 28.1 | 26.68 | 27.25 | 27.25 | +0.25 (+0.93%) | 583,200 |
7 Sep 2023 | USD | 26.84 | 27.39 | 26.28 | 27 | 27 | +0.11 (+0.41%) | 965,300 |
6 Sep 2023 | USD | 26.26 | 27.37 | 26.02 | 26.89 | 26.89 | +0.55 (+2.09%) | 550,200 |
5 Sep 2023 | USD | 28.2 | 29.33 | 25.72 | 26.34 | 26.34 | -0.78 (-2.88%) | 1,241,700 |
1 Sep 2023 | USD | 25.32 | 28 | 25.32 | 27.12 | 27.12 | +1.79 (+7.07%) | 1,122,600 |