Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 10.15 | 10.25 | 9.94 | 10.02 | 10.02 | -0.09 (-0.89%) | 357,800 |
9 Oct 2023 | USD | 10.32 | 10.33 | 10.07 | 10.11 | 10.11 | -0.22 (-2.13%) | 333,900 |
6 Oct 2023 | USD | 10.34 | 10.5 | 10.29 | 10.33 | 10.33 | -0.08 (-0.77%) | 662,700 |
5 Oct 2023 | USD | 10.51 | 10.58 | 10.37 | 10.41 | 10.41 | -0.08 (-0.76%) | 395,900 |
4 Oct 2023 | USD | 10.31 | 10.54 | 10.24 | 10.49 | 10.49 | +0.15 (+1.45%) | 414,200 |
3 Oct 2023 | USD | 10.27 | 10.41 | 10.17 | 10.34 | 10.34 | +0.05 (+0.49%) | 396,300 |
2 Oct 2023 | USD | 10.14 | 10.3 | 10.01 | 10.29 | 10.29 | +0.12 (+1.18%) | 390,900 |
29 Sep 2023 | USD | 10.49 | 10.49 | 10.12 | 10.17 | 10.17 | -0.31 (-2.96%) | 588,700 |
28 Sep 2023 | USD | 10.19 | 10.65 | 10.19 | 10.48 | 10.48 | +0.31 (+3.05%) | 703,900 |
27 Sep 2023 | USD | 10.1 | 10.24 | 9.93 | 10.17 | 10.17 | +0.12 (+1.19%) | 524,800 |
26 Sep 2023 | USD | 10.01 | 10.2 | 9.9 | 10.05 | 10.05 | +0.02 (+0.20%) | 515,400 |
25 Sep 2023 | USD | 10.08 | 10.11 | 10 | 10.03 | 10.03 | -0.1 (-0.99%) | 271,100 |
22 Sep 2023 | USD | 10.26 | 10.31 | 10.06 | 10.13 | 10.13 | -0.16 (-1.55%) | 404,200 |
21 Sep 2023 | USD | 10.26 | 10.44 | 10.17 | 10.29 | 10.29 | 0.0 (0.0%) | 270,200 |
20 Sep 2023 | USD | 10.52 | 10.53 | 10.29 | 10.29 | 10.29 | -0.14 (-1.34%) | 362,300 |
19 Sep 2023 | USD | 10.47 | 10.51 | 10.38 | 10.43 | 10.43 | -0.03 (-0.29%) | 470,400 |
18 Sep 2023 | USD | 10.59 | 10.61 | 10.42 | 10.46 | 10.46 | -0.04 (-0.38%) | 457,100 |
15 Sep 2023 | USD | 10.57 | 10.63 | 10.42 | 10.5 | 10.5 | -0.1 (-0.94%) | 1,031,200 |
14 Sep 2023 | USD | 10.51 | 10.66 | 10.49 | 10.6 | 10.6 | +0.14 (+1.34%) | 697,300 |
13 Sep 2023 | USD | 10.42 | 10.5 | 10.35 | 10.46 | 10.46 | +0.04 (+0.38%) | 567,000 |
12 Sep 2023 | USD | 10.43 | 10.56 | 10.42 | 10.42 | 10.42 | -0.04 (-0.38%) | 321,100 |
11 Sep 2023 | USD | 10.37 | 10.51 | 10.37 | 10.46 | 10.46 | +0.09 (+0.87%) | 298,100 |
8 Sep 2023 | USD | 10.38 | 10.38 | 10.22 | 10.37 | 10.37 | -0.04 (-0.38%) | 423,100 |
7 Sep 2023 | USD | 10.52 | 10.52 | 10.34 | 10.41 | 10.41 | -0.08 (-0.76%) | 442,400 |
6 Sep 2023 | USD | 10.63 | 10.65 | 10.45 | 10.49 | 10.49 | -0.06 (-0.57%) | 319,300 |
5 Sep 2023 | USD | 10.9 | 10.9 | 10.15 | 10.55 | 10.55 | -0.38 (-3.48%) | 820,800 |
1 Sep 2023 | USD | 11.15 | 11.16 | 10.87 | 10.93 | 10.93 | -0.13 (-1.18%) | 654,200 |
31 Aug 2023 | USD | 11.16 | 11.25 | 10.94 | 11.06 | 11.06 | -0.11 (-0.98%) | 619,300 |
30 Aug 2023 | USD | 11.11 | 11.255 | 11.06 | 11.17 | 11.17 | +0.03 (+0.27%) | 484,883 |
29 Aug 2023 | USD | 11.25 | 11.34 | 11.13 | 11.14 | 11.14 | -0.14 (-1.24%) | 706,379 |