Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 12.22 | 12.32 | 11.98 | 12.24 | 12.24 | +0.12 (+0.99%) | 1,181,900 |
26 Sep 2023 | USD | 12.13 | 12.25 | 12.06 | 12.12 | 12.12 | -0.16 (-1.30%) | 1,347,400 |
25 Sep 2023 | USD | 11.88 | 12.38 | 11.85 | 12.28 | 12.28 | -0.01 (-0.08%) | 1,138,600 |
22 Sep 2023 | USD | 12.24 | 12.4 | 12.07 | 12.29 | 12.29 | +0.5 (+4.24%) | 586,500 |
21 Sep 2023 | USD | 11.61 | 11.82 | 11.55 | 11.79 | 11.79 | -0.14 (-1.17%) | 680,700 |
20 Sep 2023 | USD | 11.89 | 12.02 | 11.86 | 11.93 | 11.93 | -0.04 (-0.33%) | 626,700 |
19 Sep 2023 | USD | 11.98 | 12.14 | 11.94 | 11.97 | 11.97 | +0.01 (+0.08%) | 678,200 |
18 Sep 2023 | USD | 11.9 | 12.09 | 11.68 | 11.96 | 11.96 | 0.0 (0.0%) | 949,300 |
15 Sep 2023 | USD | 12.12 | 12.34 | 11.92 | 11.96 | 11.96 | -0.07 (-0.58%) | 872,500 |
14 Sep 2023 | USD | 12.11 | 12.19 | 12 | 12.03 | 12.03 | +0.02 (+0.17%) | 397,000 |
13 Sep 2023 | USD | 12.08 | 12.19 | 11.96 | 12.01 | 12.01 | -0.09 (-0.74%) | 561,700 |
12 Sep 2023 | USD | 12.34 | 12.44 | 12.04 | 12.1 | 12.1 | -0.22 (-1.79%) | 777,700 |
11 Sep 2023 | USD | 12.6 | 12.62 | 12.28 | 12.32 | 12.32 | -0.01 (-0.08%) | 785,500 |
8 Sep 2023 | USD | 12.48 | 12.58 | 12.25 | 12.33 | 12.33 | -0.19 (-1.52%) | 515,800 |
7 Sep 2023 | USD | 12.82 | 12.88 | 12.42 | 12.52 | 12.52 | -0.76 (-5.72%) | 710,200 |
6 Sep 2023 | USD | 13 | 13.4 | 13 | 13.28 | 13.28 | +0.21 (+1.61%) | 944,900 |
5 Sep 2023 | USD | 13.34 | 13.49 | 12.99 | 13.07 | 13.07 | -0.51 (-3.76%) | 663,900 |
1 Sep 2023 | USD | 13.13 | 13.83 | 13.06 | 13.58 | 13.58 | +0.68 (+5.27%) | 923,300 |
31 Aug 2023 | USD | 13.13 | 13.18 | 12.89 | 12.9 | 12.9 | -0.24 (-1.83%) | 1,671,900 |
30 Aug 2023 | USD | 13.01 | 13.34 | 13.01 | 13.14 | 13.14 | -0.19 (-1.43%) | 701,900 |
29 Aug 2023 | USD | 13.69 | 13.69 | 13.2 | 13.33 | 13.33 | -0.15 (-1.11%) | 1,172,000 |
28 Aug 2023 | USD | 12.62 | 13.54 | 12.62 | 13.48 | 13.48 | +0.99 (+7.93%) | 1,450,400 |
25 Aug 2023 | USD | 13.35 | 13.3649 | 12.3 | 12.49 | 12.49 | -1.21 (-8.83%) | 2,443,292 |
24 Aug 2023 | USD | 13.83 | 14.23 | 13.11 | 13.7 | 13.7 | +0.42 (+3.16%) | 1,659,000 |
23 Aug 2023 | USD | 13.11 | 13.34 | 13.09 | 13.28 | 13.28 | +0.12 (+0.91%) | 782,600 |
22 Aug 2023 | USD | 13.16 | 13.23 | 12.91 | 13.16 | 13.16 | +0.25 (+1.94%) | 3,865,800 |
21 Aug 2023 | USD | 12.62 | 12.95 | 12.55 | 12.91 | 12.91 | +0.26 (+2.06%) | 663,900 |
18 Aug 2023 | USD | 12.71 | 12.83 | 12.46 | 12.65 | 12.65 | -0.57 (-4.31%) | 1,253,200 |
17 Aug 2023 | USD | 13.47 | 13.5 | 13.15 | 13.22 | 13.22 | +0.03 (+0.23%) | 935,900 |
16 Aug 2023 | USD | 13.18 | 13.29 | 12.9 | 13.19 | 13.19 | -0.27 (-2.01%) | 507,300 |