Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 10.26 | 10.31 | 10.26 | 10.31 | 10.31 | +0.05 (+0.49%) | 110,700 |
22 Aug 2023 | USD | 10.27 | 10.28 | 10.24 | 10.26 | 10.26 | 0.0 (0.0%) | 494,200 |
21 Aug 2023 | USD | 10.26 | 10.29 | 10.26 | 10.26 | 10.26 | 0.0 (0.0%) | 397,200 |
18 Aug 2023 | USD | 10.24 | 10.28 | 10.24 | 10.26 | 10.26 | 0.0 (0.0%) | 191,000 |
17 Aug 2023 | USD | 10.26 | 10.275 | 10.24 | 10.26 | 10.26 | 0.0 (0.0%) | 364,100 |
16 Aug 2023 | USD | 10.25 | 10.28 | 10.24 | 10.26 | 10.26 | +0.01 (+0.10%) | 406,500 |
15 Aug 2023 | USD | 10.25 | 10.28 | 10.24 | 10.25 | 10.25 | 0.0 (0.0%) | 292,100 |
14 Aug 2023 | USD | 10.28 | 10.3 | 10.24 | 10.25 | 10.25 | -0.03 (-0.29%) | 511,900 |
11 Aug 2023 | USD | 10.24 | 10.345 | 10.24 | 10.28 | 10.28 | +0.03 (+0.29%) | 459,300 |
10 Aug 2023 | USD | 10.24 | 10.27 | 10.21 | 10.25 | 10.25 | +0.03 (+0.29%) | 615,200 |
9 Aug 2023 | USD | 10.25 | 10.26 | 10.21 | 10.22 | 10.22 | -0.02 (-0.20%) | 1,653,500 |
8 Aug 2023 | USD | 10.22 | 10.25 | 10.2 | 10.24 | 10.24 | +0.02 (+0.20%) | 1,148,000 |
7 Aug 2023 | USD | 10.31 | 10.37 | 10.2 | 10.22 | 10.22 | +2.39 (+30.52%) | 5,487,900 |
4 Aug 2023 | USD | 7.98 | 8.07 | 7.75 | 7.83 | 7.83 | -0.05 (-0.63%) | 49,100 |
3 Aug 2023 | USD | 7.65 | 8.175 | 7.5 | 7.88 | 7.88 | +0.1 (+1.29%) | 55,700 |
2 Aug 2023 | USD | 7.68 | 7.87 | 7.57 | 7.78 | 7.78 | +0.01 (+0.13%) | 42,300 |
1 Aug 2023 | USD | 8.03 | 8.17 | 7.76 | 7.77 | 7.77 | -0.26 (-3.24%) | 62,800 |
31 Jul 2023 | USD | 7.87 | 8.16 | 7.8 | 8.03 | 8.03 | +0.16 (+2.03%) | 171,200 |
28 Jul 2023 | USD | 7.72 | 7.987 | 7.72 | 7.87 | 7.87 | +0.21 (+2.74%) | 38,100 |
27 Jul 2023 | USD | 8.2 | 8.3 | 7.66 | 7.66 | 7.66 | -0.45 (-5.55%) | 36,900 |
26 Jul 2023 | USD | 8.35 | 8.53 | 8.1 | 8.11 | 8.11 | -0.24 (-2.87%) | 60,400 |
25 Jul 2023 | USD | 8.12 | 8.67 | 8.12 | 8.35 | 8.35 | +0.19 (+2.33%) | 164,200 |
24 Jul 2023 | USD | 8.78 | 8.78 | 8.02 | 8.16 | 8.16 | -0.59 (-6.74%) | 94,700 |
21 Jul 2023 | USD | 8.57 | 8.95 | 8.412 | 8.75 | 8.75 | +0.19 (+2.22%) | 62,800 |
20 Jul 2023 | USD | 8.52 | 8.84 | 8.47 | 8.56 | 8.56 | +0.01 (+0.12%) | 37,700 |
19 Jul 2023 | USD | 8.81 | 9.09 | 8.545 | 8.55 | 8.55 | -0.19 (-2.17%) | 60,100 |
18 Jul 2023 | USD | 8.73 | 9.044 | 8.54 | 8.74 | 8.74 | -0.07 (-0.79%) | 87,700 |
17 Jul 2023 | USD | 8.19 | 9.12 | 8.14 | 8.81 | 8.81 | +0.67 (+8.23%) | 157,000 |
14 Jul 2023 | USD | 8.48 | 8.565 | 8.05 | 8.14 | 8.14 | -0.36 (-4.24%) | 124,100 |
13 Jul 2023 | USD | 8.45 | 8.89 | 8.38 | 8.5 | 8.5 | +0.07 (+0.83%) | 89,500 |