Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 10.27 | 10.405 | 10.12 | 10.19 | 10.19 | -0.14 (-1.36%) | 360,700 |
28 Aug 2023 | USD | 10.45 | 10.55 | 10.31 | 10.33 | 10.33 | -0.02 (-0.19%) | 355,800 |
25 Aug 2023 | USD | 10.26 | 10.54 | 10.22 | 10.35 | 10.35 | +0.11 (+1.07%) | 359,000 |
24 Aug 2023 | USD | 10.51 | 10.57 | 10.21 | 10.24 | 10.24 | -0.27 (-2.57%) | 591,500 |
23 Aug 2023 | USD | 10.57 | 10.64 | 10.23 | 10.51 | 10.51 | -0.19 (-1.78%) | 439,300 |
22 Aug 2023 | USD | 10.84 | 10.88 | 10.595 | 10.7 | 10.7 | -0.06 (-0.56%) | 363,000 |
21 Aug 2023 | USD | 10.38 | 10.77 | 10.38 | 10.76 | 10.76 | +0.34 (+3.26%) | 487,800 |
18 Aug 2023 | USD | 10.09 | 10.595 | 10.09 | 10.42 | 10.42 | +0.15 (+1.46%) | 656,600 |
17 Aug 2023 | USD | 10.16 | 10.46 | 10.12 | 10.27 | 10.27 | +0.04 (+0.39%) | 482,700 |
16 Aug 2023 | USD | 10.14 | 10.429 | 10.065 | 10.23 | 10.23 | 0.0 (0.0%) | 776,000 |
15 Aug 2023 | USD | 10.89 | 10.9 | 10.21 | 10.23 | 10.23 | -0.81 (-7.34%) | 545,800 |
14 Aug 2023 | USD | 10.98 | 11.315 | 10.88 | 11.04 | 11.04 | -0.08 (-0.72%) | 447,600 |
11 Aug 2023 | USD | 10.71 | 11.145 | 10.7 | 11.12 | 11.12 | +0.32 (+2.96%) | 349,600 |
10 Aug 2023 | USD | 10.97 | 11.01 | 10.78 | 10.8 | 10.8 | -0.07 (-0.64%) | 369,100 |
9 Aug 2023 | USD | 10.86 | 10.97 | 10.7 | 10.87 | 10.87 | +0.01 (+0.09%) | 511,400 |
8 Aug 2023 | USD | 10.38 | 10.89 | 10.37 | 10.86 | 10.86 | +0.33 (+3.13%) | 569,100 |
7 Aug 2023 | USD | 10.86 | 10.86 | 10.335 | 10.53 | 10.53 | -0.28 (-2.59%) | 641,300 |
4 Aug 2023 | USD | 11.28 | 11.75 | 10.74 | 10.81 | 10.81 | -0.5 (-4.42%) | 773,400 |
3 Aug 2023 | USD | 11.24 | 11.39 | 11.09 | 11.31 | 11.31 | -0.01 (-0.09%) | 571,000 |
2 Aug 2023 | USD | 11.5 | 11.5 | 11.1 | 11.32 | 11.32 | -0.37 (-3.17%) | 371,800 |
1 Aug 2023 | USD | 11.59 | 11.775 | 11.345 | 11.69 | 11.69 | -0.12 (-1.02%) | 401,800 |
31 Jul 2023 | USD | 11.4 | 11.83 | 11.39 | 11.81 | 11.81 | +0.46 (+4.05%) | 488,800 |
28 Jul 2023 | USD | 11.15 | 11.4 | 11.13 | 11.35 | 11.35 | +0.46 (+4.22%) | 488,200 |
27 Jul 2023 | USD | 10.99 | 11.13 | 10.77 | 10.89 | 10.89 | +0.02 (+0.18%) | 405,800 |
26 Jul 2023 | USD | 10.7 | 10.87 | 10.53 | 10.87 | 10.87 | +0.13 (+1.21%) | 494,300 |
25 Jul 2023 | USD | 10.75 | 10.85 | 10.665 | 10.74 | 10.74 | -0.06 (-0.56%) | 395,900 |
24 Jul 2023 | USD | 10.81 | 11.04 | 10.675 | 10.8 | 10.8 | 0.0 (0.0%) | 372,500 |
21 Jul 2023 | USD | 11.24 | 11.36 | 10.78 | 10.8 | 10.8 | -0.3 (-2.70%) | 352,200 |
20 Jul 2023 | USD | 11.25 | 11.3 | 10.835 | 11.1 | 11.1 | -0.25 (-2.20%) | 316,800 |
19 Jul 2023 | USD | 11.61 | 11.74 | 11.33 | 11.35 | 11.35 | -0.17 (-1.48%) | 416,900 |