Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 11.06 | 11.065 | 10.97 | 10.99 | 10.99 | -0.23 (-2.05%) | 145,900 |
6 Sep 2023 | USD | 11.26 | 11.328 | 11.15 | 11.22 | 11.22 | -0.52 (-4.43%) | 946,100 |
5 Sep 2023 | USD | 11.83 | 11.865 | 11.74 | 11.74 | 11.74 | -0.27 (-2.25%) | 158,300 |
1 Sep 2023 | USD | 12.11 | 12.125 | 11.966 | 12.01 | 12.01 | -0.18 (-1.48%) | 413,100 |
31 Aug 2023 | USD | 12.31 | 12.31 | 12.18 | 12.19 | 12.19 | -0.159 (-1.29%) | 382,500 |
30 Aug 2023 | USD | 12.36 | 12.43 | 12.325 | 12.349 | 12.349 | +0.049 (+0.40%) | 91,800 |
29 Aug 2023 | USD | 12.07 | 12.3 | 12.07 | 12.3 | 12.3 | +0.34 (+2.84%) | 121,800 |
28 Aug 2023 | USD | 11.93 | 11.96 | 11.88 | 11.96 | 11.96 | +0.19 (+1.61%) | 123,800 |
25 Aug 2023 | USD | 11.72 | 11.79 | 11.62 | 11.77 | 11.77 | +0.22 (+1.90%) | 168,600 |
24 Aug 2023 | USD | 11.62 | 11.67 | 11.52 | 11.55 | 11.55 | -0.34 (-2.86%) | 279,800 |
23 Aug 2023 | USD | 11.81 | 11.9 | 11.76 | 11.89 | 11.89 | -0.03 (-0.25%) | 271,900 |
22 Aug 2023 | USD | 11.96 | 11.96 | 11.851 | 11.92 | 11.92 | +0.02 (+0.17%) | 308,600 |
21 Aug 2023 | USD | 11.89 | 11.94 | 11.84 | 11.9 | 11.9 | +0.2 (+1.71%) | 162,200 |
18 Aug 2023 | USD | 11.61 | 11.72 | 11.57 | 11.7 | 11.7 | -0.1 (-0.85%) | 440,200 |
17 Aug 2023 | USD | 11.84 | 11.87 | 11.76 | 11.8 | 11.8 | -0.022 (-0.19%) | 475,200 |
16 Aug 2023 | USD | 12.01 | 12.04 | 11.8 | 11.822 | 11.822 | -0.168 (-1.40%) | 283,900 |
15 Aug 2023 | USD | 12.19 | 12.19 | 11.95 | 11.99 | 11.99 | -0.12 (-0.99%) | 129,100 |
14 Aug 2023 | USD | 12.16 | 12.16 | 12.08 | 12.11 | 12.11 | +0.01 (+0.08%) | 241,600 |
11 Aug 2023 | USD | 12.09 | 12.16 | 12.04 | 12.1 | 12.1 | -0.07 (-0.58%) | 88,600 |
10 Aug 2023 | USD | 12.27 | 12.35 | 12.17 | 12.17 | 12.17 | +0.015 (+0.12%) | 426,500 |
9 Aug 2023 | USD | 12.12 | 12.205 | 12.09 | 12.155 | 12.155 | +0.445 (+3.80%) | 306,200 |
8 Aug 2023 | USD | 11.53 | 11.71 | 11.5 | 11.71 | 11.71 | -0.7 (-5.64%) | 403,200 |
7 Aug 2023 | USD | 12.37 | 12.433 | 12.36 | 12.41 | 12.41 | +0.22 (+1.80%) | 185,100 |
4 Aug 2023 | USD | 12.265 | 12.32 | 12.18 | 12.19 | 12.19 | -0.03 (-0.25%) | 73,900 |
3 Aug 2023 | USD | 12.1 | 12.22 | 12.06 | 12.22 | 12.22 | +0.06 (+0.49%) | 260,100 |
2 Aug 2023 | USD | 12.28 | 12.28 | 12.09 | 12.16 | 12.16 | -0.27 (-2.17%) | 224,500 |
1 Aug 2023 | USD | 12.37 | 12.46 | 12.33 | 12.43 | 12.43 | -0.19 (-1.51%) | 123,700 |
31 Jul 2023 | USD | 12.53 | 12.68 | 12.53 | 12.62 | 12.62 | +0.26 (+2.10%) | 169,500 |
28 Jul 2023 | USD | 12.33 | 12.42 | 12.295 | 12.36 | 12.36 | +0.09 (+0.73%) | 135,400 |
27 Jul 2023 | USD | 12.35 | 12.39 | 12.25 | 12.27 | 12.27 | -0.23 (-1.84%) | 241,000 |