Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 11.78 | 11.965 | 11.74 | 11.86 | 11.86 | +0.17 (+1.45%) | 394,000 |
9 Oct 2023 | USD | 11.64 | 11.75 | 11.42 | 11.69 | 11.69 | -0.06 (-0.51%) | 337,000 |
6 Oct 2023 | USD | 11.68 | 11.92 | 11.555 | 11.75 | 11.75 | +0.01 (+0.09%) | 712,900 |
5 Oct 2023 | USD | 11.75 | 11.89 | 11.695 | 11.74 | 11.74 | +0.04 (+0.34%) | 575,800 |
4 Oct 2023 | USD | 11.55 | 11.71 | 11.339 | 11.7 | 11.7 | +0.2 (+1.74%) | 674,400 |
3 Oct 2023 | USD | 11.79 | 11.79 | 11.44 | 11.5 | 11.5 | -0.39 (-3.28%) | 539,500 |
2 Oct 2023 | USD | 11.73 | 11.92 | 11.69 | 11.89 | 11.89 | +0.11 (+0.93%) | 977,300 |
29 Sep 2023 | USD | 12.06 | 12.06 | 11.693 | 11.78 | 11.78 | -0.16 (-1.34%) | 690,700 |
28 Sep 2023 | USD | 11.57 | 12.015 | 11.555 | 11.94 | 11.94 | +0.31 (+2.67%) | 636,500 |
27 Sep 2023 | USD | 11.52 | 11.78 | 11.475 | 11.63 | 11.63 | +0.22 (+1.93%) | 804,300 |
26 Sep 2023 | USD | 11.56 | 11.645 | 11.385 | 11.41 | 11.41 | -0.24 (-2.06%) | 519,900 |
25 Sep 2023 | USD | 11.39 | 11.69 | 11.39 | 11.65 | 11.65 | +0.14 (+1.22%) | 876,800 |
22 Sep 2023 | USD | 11.72 | 11.76 | 11.5 | 11.51 | 11.51 | -0.14 (-1.20%) | 418,200 |
21 Sep 2023 | USD | 11.72 | 11.849 | 11.63 | 11.65 | 11.65 | -0.17 (-1.44%) | 359,800 |
20 Sep 2023 | USD | 12.07 | 12.15 | 11.805 | 11.82 | 11.82 | -0.14 (-1.17%) | 731,100 |
19 Sep 2023 | USD | 11.99 | 12.03 | 11.87 | 11.96 | 11.96 | -0.01 (-0.08%) | 664,200 |
18 Sep 2023 | USD | 12.26 | 12.29 | 11.97 | 11.97 | 11.97 | -0.36 (-2.92%) | 601,300 |
15 Sep 2023 | USD | 11.9 | 12.375 | 11.9 | 12.33 | 12.33 | +0.36 (+3.01%) | 2,922,100 |
14 Sep 2023 | USD | 11.83 | 11.99 | 11.645 | 11.97 | 11.97 | +0.31 (+2.66%) | 1,174,000 |
13 Sep 2023 | USD | 12 | 12.04 | 11.65 | 11.66 | 11.66 | -0.4 (-3.32%) | 982,500 |
12 Sep 2023 | USD | 11.92 | 12.06 | 11.91 | 12.06 | 12.06 | +0.14 (+1.17%) | 505,300 |
11 Sep 2023 | USD | 12.01 | 12.1 | 11.92 | 11.92 | 11.92 | -0.08 (-0.67%) | 694,600 |
8 Sep 2023 | USD | 11.68 | 12.06 | 11.6 | 12 | 12 | +0.32 (+2.74%) | 859,200 |
7 Sep 2023 | USD | 11.73 | 11.79 | 11.575 | 11.68 | 11.68 | -0.11 (-0.93%) | 652,000 |
6 Sep 2023 | USD | 11.79 | 11.88 | 11.695 | 11.79 | 11.79 | 0.0 (0.0%) | 649,600 |
5 Sep 2023 | USD | 11.73 | 11.86 | 11.675 | 11.79 | 11.79 | -0.06 (-0.51%) | 982,700 |
1 Sep 2023 | USD | 11.94 | 12.06 | 11.76 | 11.85 | 11.85 | +0.05 (+0.42%) | 669,900 |
31 Aug 2023 | USD | 11.85 | 12.04 | 11.75 | 11.8 | 11.8 | -0.13 (-1.09%) | 1,225,300 |
30 Aug 2023 | USD | 12.05 | 12.185 | 11.88 | 11.93 | 11.93 | -0.14 (-1.16%) | 850,800 |
29 Aug 2023 | USD | 11.61 | 12.105 | 11.55 | 12.07 | 12.07 | +0.48 (+4.14%) | 1,031,900 |