Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 8.18 | 8.32 | 8.06 | 8.21 | 8.21 | -0.01 (-0.12%) | 3,799,200 |
5 Oct 2023 | USD | 8.64 | 8.68 | 8.18 | 8.22 | 8.22 | -0.38 (-4.42%) | 3,307,100 |
4 Oct 2023 | USD | 8.97 | 9.07 | 8.48 | 8.6 | 8.6 | -0.41 (-4.55%) | 3,126,700 |
3 Oct 2023 | USD | 8.94 | 9.05 | 8.9 | 9.01 | 9.01 | +0.04 (+0.45%) | 1,343,300 |
2 Oct 2023 | USD | 9.13 | 9.15 | 8.85 | 8.97 | 8.97 | -0.17 (-1.86%) | 2,105,200 |
29 Sep 2023 | USD | 9.24 | 9.32 | 9.12 | 9.14 | 9.14 | -0.04 (-0.44%) | 2,043,300 |
28 Sep 2023 | USD | 9.01 | 9.21 | 8.99 | 9.18 | 9.18 | +0.17 (+1.89%) | 1,978,100 |
27 Sep 2023 | USD | 8.9 | 9.02 | 8.88 | 9.01 | 9.01 | +0.13 (+1.46%) | 1,891,000 |
26 Sep 2023 | USD | 9.1 | 9.15 | 8.85 | 8.88 | 8.88 | -0.27 (-2.95%) | 1,946,500 |
25 Sep 2023 | USD | 9.19 | 9.33 | 9.11 | 9.15 | 9.15 | -0.07 (-0.76%) | 1,456,200 |
22 Sep 2023 | USD | 9.3 | 9.41 | 9.11 | 9.22 | 9.22 | -0.03 (-0.32%) | 5,279,700 |
21 Sep 2023 | USD | 9.43 | 9.43 | 9.2 | 9.25 | 9.25 | -0.28 (-2.94%) | 2,708,200 |
20 Sep 2023 | USD | 9.71 | 9.75 | 9.52 | 9.53 | 9.53 | -0.14 (-1.45%) | 1,227,200 |
19 Sep 2023 | USD | 9.77 | 9.83 | 9.66 | 9.67 | 9.67 | -0.1 (-1.02%) | 1,642,800 |
18 Sep 2023 | USD | 9.99 | 9.99 | 9.7 | 9.77 | 9.77 | -0.08 (-0.81%) | 930,300 |
15 Sep 2023 | USD | 9.91 | 10.01 | 9.74 | 9.85 | 9.85 | -0.07 (-0.71%) | 4,457,200 |
14 Sep 2023 | USD | 9.85 | 10.07 | 9.83 | 9.92 | 9.92 | +0.17 (+1.74%) | 1,878,300 |
13 Sep 2023 | USD | 9.65 | 9.78 | 9.61 | 9.75 | 9.75 | +0.04 (+0.41%) | 1,632,100 |
12 Sep 2023 | USD | 9.83 | 9.88 | 9.68 | 9.71 | 9.71 | -0.17 (-1.72%) | 1,413,900 |
11 Sep 2023 | USD | 9.86 | 9.89 | 9.71 | 9.88 | 9.88 | +0.08 (+0.82%) | 1,617,500 |
8 Sep 2023 | USD | 9.92 | 9.94 | 9.77 | 9.8 | 9.8 | -0.14 (-1.41%) | 1,413,700 |
7 Sep 2023 | USD | 10 | 10.06 | 9.91 | 9.94 | 9.94 | -0.14 (-1.39%) | 1,277,500 |
6 Sep 2023 | USD | 10.15 | 10.2 | 10.04 | 10.08 | 10.08 | -0.07 (-0.69%) | 1,032,600 |
5 Sep 2023 | USD | 10.4 | 10.4 | 10.06 | 10.15 | 10.15 | -0.35 (-3.33%) | 1,844,000 |
1 Sep 2023 | USD | 10.52 | 10.56 | 10.31 | 10.5 | 10.5 | +0.05 (+0.48%) | 1,348,500 |
31 Aug 2023 | USD | 10.47 | 10.66 | 10.44 | 10.45 | 10.45 | -0.07 (-0.67%) | 2,110,000 |
30 Aug 2023 | USD | 10.38 | 10.58 | 10.35 | 10.52 | 10.52 | +0.11 (+1.06%) | 1,252,700 |
29 Aug 2023 | USD | 10.24 | 10.41 | 10.22 | 10.41 | 10.41 | +0.2 (+1.96%) | 1,164,100 |
28 Aug 2023 | USD | 10.27 | 10.38 | 10.2 | 10.21 | 10.21 | -0.04 (-0.39%) | 795,400 |
25 Aug 2023 | USD | 10.31 | 10.36 | 10.22 | 10.25 | 10.25 | -0.02 (-0.19%) | 1,207,300 |