Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 10.55 | 10.55 | 10.04 | 10.36 | 10.36 | -0.17 (-1.61%) | 3,073,600 |
23 Aug 2023 | USD | 10.58 | 10.84 | 10.475 | 10.53 | 10.53 | -0.02 (-0.19%) | 2,914,100 |
22 Aug 2023 | USD | 10.4 | 10.68 | 10.265 | 10.55 | 10.55 | +0.18 (+1.74%) | 3,518,800 |
21 Aug 2023 | USD | 10.3 | 10.47 | 10.02 | 10.37 | 10.37 | +0.02 (+0.19%) | 3,164,700 |
18 Aug 2023 | USD | 10.3 | 10.68 | 10.23 | 10.35 | 10.35 | -0.04 (-0.38%) | 3,177,100 |
17 Aug 2023 | USD | 10.81 | 10.967 | 10.31 | 10.39 | 10.39 | -0.36 (-3.35%) | 3,552,800 |
16 Aug 2023 | USD | 11.52 | 11.52 | 10.62 | 10.75 | 10.75 | -0.78 (-6.76%) | 4,347,000 |
15 Aug 2023 | USD | 11.08 | 11.8 | 10.84 | 11.53 | 11.53 | +0.43 (+3.87%) | 5,382,000 |
14 Aug 2023 | USD | 10.08 | 11.43 | 9.65 | 11.1 | 11.1 | +0.97 (+9.58%) | 11,594,700 |
11 Aug 2023 | USD | 9.18 | 10.32 | 9.15 | 10.13 | 10.13 | +0.43 (+4.43%) | 7,475,900 |
10 Aug 2023 | USD | 9.72 | 9.82 | 9.51 | 9.7 | 9.7 | +0.02 (+0.21%) | 3,834,600 |
9 Aug 2023 | USD | 9.65 | 9.823 | 9.51 | 9.68 | 9.68 | +0.03 (+0.31%) | 4,412,300 |
8 Aug 2023 | USD | 10 | 10.07 | 9.535 | 9.65 | 9.65 | -0.45 (-4.46%) | 8,397,800 |
7 Aug 2023 | USD | 10.65 | 10.7 | 9.86 | 10.1 | 10.1 | -0.61 (-5.70%) | 8,563,200 |
4 Aug 2023 | USD | 11.16 | 11.34 | 10.48 | 10.71 | 10.71 | -0.49 (-4.38%) | 6,307,000 |
3 Aug 2023 | USD | 10.59 | 11.83 | 10.54 | 11.2 | 11.2 | +0.65 (+6.16%) | 12,951,800 |
2 Aug 2023 | USD | 10.67 | 11.23 | 10.32 | 10.55 | 10.55 | +0.06 (+0.57%) | 12,895,300 |
1 Aug 2023 | USD | 11.88 | 12 | 9.58 | 10.49 | 10.49 | -10.2 (-49.30%) | 37,898,000 |
31 Jul 2023 | USD | 19.94 | 20.93 | 19.56 | 20.69 | 20.69 | +0.99 (+5.03%) | 7,137,300 |
28 Jul 2023 | USD | 20.26 | 20.35 | 19.64 | 19.7 | 19.7 | -0.12 (-0.61%) | 3,136,300 |
27 Jul 2023 | USD | 20.5 | 20.74 | 19.75 | 19.82 | 19.82 | -0.41 (-2.03%) | 4,945,900 |
26 Jul 2023 | USD | 20.14 | 20.5 | 19.9 | 20.23 | 20.23 | +0.09 (+0.45%) | 2,724,000 |
25 Jul 2023 | USD | 20.24 | 20.42 | 19.7 | 20.14 | 20.14 | -0.14 (-0.69%) | 3,213,900 |
24 Jul 2023 | USD | 20.65 | 20.99 | 19.92 | 20.28 | 20.28 | -0.34 (-1.65%) | 3,698,800 |
21 Jul 2023 | USD | 21.09 | 21.15 | 20.295 | 20.62 | 20.62 | -0.33 (-1.58%) | 3,339,100 |
20 Jul 2023 | USD | 21.15 | 21.549 | 20.762 | 20.95 | 20.95 | -0.29 (-1.37%) | 2,045,800 |
19 Jul 2023 | USD | 21.26 | 21.76 | 20.9 | 21.24 | 21.24 | -0.13 (-0.61%) | 2,713,300 |
18 Jul 2023 | USD | 21.3 | 22.3 | 21.17 | 21.37 | 21.37 | -0.11 (-0.51%) | 3,316,400 |
17 Jul 2023 | USD | 22.1 | 22.59 | 21.37 | 21.48 | 21.48 | -0.62 (-2.81%) | 3,084,900 |
14 Jul 2023 | USD | 22.03 | 22.635 | 21.41 | 22.1 | 22.1 | +0.35 (+1.61%) | 3,673,700 |