Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 7.89 | 8.24 | 7.75 | 7.99 | 7.99 | +0.01 (+0.13%) | 704,500 |
29 Dec 2023 | USD | 8.01 | 8.06 | 7.81 | 7.98 | 7.98 | -0.02 (-0.25%) | 373,000 |
28 Dec 2023 | USD | 7.91 | 8.09 | 7.82 | 8 | 8 | +0.05 (+0.63%) | 459,700 |
27 Dec 2023 | USD | 8.09 | 8.249 | 7.77 | 7.95 | 7.95 | -0.05 (-0.63%) | 377,000 |
26 Dec 2023 | USD | 8.02 | 8.165 | 7.92 | 8 | 8 | -0.01 (-0.12%) | 377,800 |
22 Dec 2023 | USD | 8.12 | 8.47 | 7.94 | 8.01 | 8.01 | +0.02 (+0.25%) | 425,200 |
21 Dec 2023 | USD | 8.07 | 8.345 | 7.89 | 7.99 | 7.99 | +0.11 (+1.40%) | 412,700 |
20 Dec 2023 | USD | 8.36 | 8.47 | 7.84 | 7.88 | 7.88 | -0.51 (-6.08%) | 824,500 |
19 Dec 2023 | USD | 8.31 | 8.76 | 8.275 | 8.39 | 8.39 | +0.23 (+2.82%) | 899,900 |
18 Dec 2023 | USD | 8.17 | 8.34 | 7.88 | 8.16 | 8.16 | -0.12 (-1.45%) | 817,500 |
15 Dec 2023 | USD | 8.15 | 8.69 | 8 | 8.28 | 8.28 | +0.28 (+3.50%) | 1,454,200 |
14 Dec 2023 | USD | 7.876 | 8.4 | 7.56 | 8 | 8 | +1.1 (+15.94%) | 2,096,700 |
13 Dec 2023 | USD | 6.64 | 6.99 | 6.44 | 6.9 | 6.9 | +0.25 (+3.76%) | 875,500 |
12 Dec 2023 | USD | 6.35 | 6.73 | 6.21 | 6.65 | 6.65 | +0.42 (+6.74%) | 534,600 |
11 Dec 2023 | USD | 6.12 | 6.34 | 5.97 | 6.23 | 6.23 | +0.11 (+1.80%) | 617,700 |
8 Dec 2023 | USD | 5.74 | 6.39 | 5.65 | 6.12 | 6.12 | +0.32 (+5.52%) | 668,300 |
7 Dec 2023 | USD | 5.63 | 5.949 | 5.63 | 5.8 | 5.8 | +0.16 (+2.84%) | 440,300 |
6 Dec 2023 | USD | 5.55 | 5.81 | 5.48 | 5.64 | 5.64 | +0.15 (+2.73%) | 395,900 |
5 Dec 2023 | USD | 5.49 | 5.72 | 5.42 | 5.49 | 5.49 | -0.13 (-2.31%) | 824,900 |
4 Dec 2023 | USD | 5.32 | 5.68 | 5.23 | 5.62 | 5.62 | +0.06 (+1.08%) | 774,300 |
1 Dec 2023 | USD | 5.38 | 5.63 | 5.13 | 5.56 | 5.56 | +0.14 (+2.58%) | 484,700 |
30 Nov 2023 | USD | 5.53 | 5.64 | 5.34 | 5.42 | 5.42 | -0.01 (-0.18%) | 869,200 |
29 Nov 2023 | USD | 5.1 | 5.63 | 5.1 | 5.43 | 5.43 | +0.27 (+5.23%) | 547,300 |
28 Nov 2023 | USD | 4.94 | 5.21 | 4.78 | 5.16 | 5.16 | +0.2 (+4.03%) | 552,100 |
27 Nov 2023 | USD | 4.93 | 5.08 | 4.75 | 4.96 | 4.96 | -0.06 (-1.20%) | 667,200 |
24 Nov 2023 | USD | 4.83 | 5.08 | 4.83 | 5.02 | 5.02 | +0.18 (+3.72%) | 166,700 |
22 Nov 2023 | USD | 4.87 | 4.96 | 4.71 | 4.84 | 4.84 | +0.06 (+1.26%) | 382,400 |
21 Nov 2023 | USD | 4.8 | 5 | 4.76 | 4.78 | 4.78 | -0.14 (-2.85%) | 547,800 |
20 Nov 2023 | USD | 4.31 | 4.97 | 4.28 | 4.92 | 4.92 | +0.61 (+14.15%) | 852,600 |
17 Nov 2023 | USD | 3.98 | 4.325 | 3.94 | 4.31 | 4.31 | +0.37 (+9.39%) | 1,424,500 |