Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 8 | 8.08 | 7.87 | 7.97 | 7.97 | +0.01 (+0.13%) | 438,200 |
22 Dec 2023 | USD | 7.88 | 8.01 | 7.88 | 7.96 | 7.96 | +0.19 (+2.45%) | 363,200 |
21 Dec 2023 | USD | 7.61 | 7.84 | 7.61 | 7.77 | 7.77 | +0.24 (+3.19%) | 656,700 |
20 Dec 2023 | USD | 7.63 | 7.72 | 7.47 | 7.53 | 7.53 | -0.1 (-1.31%) | 542,100 |
19 Dec 2023 | USD | 7.57 | 7.7 | 7.53 | 7.63 | 7.63 | +0.14 (+1.87%) | 406,800 |
18 Dec 2023 | USD | 7.5 | 7.54 | 7.41 | 7.49 | 7.49 | +0.01 (+0.13%) | 311,600 |
15 Dec 2023 | USD | 7.58 | 7.69 | 7.43 | 7.48 | 7.48 | -0.03 (-0.40%) | 1,351,000 |
14 Dec 2023 | USD | 7.55 | 7.67 | 7.41 | 7.51 | 7.51 | +0.17 (+2.32%) | 725,200 |
13 Dec 2023 | USD | 7.03 | 7.36 | 6.94 | 7.34 | 7.34 | +0.31 (+4.41%) | 442,300 |
12 Dec 2023 | USD | 6.88 | 7.06 | 6.73 | 7.03 | 7.03 | +0.12 (+1.74%) | 277,600 |
11 Dec 2023 | USD | 6.96 | 6.97 | 6.87 | 6.91 | 6.91 | -0.05 (-0.72%) | 424,400 |
8 Dec 2023 | USD | 7.01 | 7.13 | 6.81 | 6.96 | 6.96 | -0.07 (-1.00%) | 301,100 |
7 Dec 2023 | USD | 6.83 | 7.07 | 6.75 | 7.03 | 7.03 | +0.26 (+3.84%) | 328,500 |
6 Dec 2023 | USD | 6.69 | 6.88 | 6.61 | 6.77 | 6.77 | +0.14 (+2.11%) | 436,700 |
5 Dec 2023 | USD | 6.77 | 6.77 | 6.53 | 6.63 | 6.63 | -0.14 (-2.07%) | 358,700 |
4 Dec 2023 | USD | 6.83 | 6.89 | 6.59 | 6.77 | 6.77 | -0.09 (-1.31%) | 668,400 |
1 Dec 2023 | USD | 6.56 | 6.87 | 6.48 | 6.86 | 6.86 | +0.33 (+5.05%) | 554,900 |
30 Nov 2023 | USD | 6.67 | 6.67 | 6.49 | 6.53 | 6.53 | -0.13 (-1.95%) | 1,626,600 |
29 Nov 2023 | USD | 6.79 | 6.93 | 6.56 | 6.66 | 6.66 | -0.08 (-1.19%) | 339,700 |
28 Nov 2023 | USD | 6.73 | 6.79 | 6.68 | 6.74 | 6.74 | -0.01 (-0.15%) | 433,200 |
27 Nov 2023 | USD | 6.97 | 6.97 | 6.75 | 6.75 | 6.75 | -0.23 (-3.30%) | 236,900 |
24 Nov 2023 | USD | 6.87 | 7.01 | 6.82 | 6.98 | 6.98 | +0.13 (+1.90%) | 120,600 |
22 Nov 2023 | USD | 6.76 | 6.86 | 6.74 | 6.85 | 6.85 | +0.09 (+1.33%) | 230,800 |
21 Nov 2023 | USD | 6.82 | 6.85 | 6.69 | 6.76 | 6.76 | -0.11 (-1.60%) | 188,500 |
20 Nov 2023 | USD | 6.84 | 6.93 | 6.57 | 6.87 | 6.87 | +0.05 (+0.73%) | 253,900 |
17 Nov 2023 | USD | 6.94 | 7.03 | 6.64 | 6.82 | 6.82 | -0.04 (-0.58%) | 475,100 |
16 Nov 2023 | USD | 6.94 | 6.98 | 6.7 | 6.86 | 6.86 | -0.08 (-1.15%) | 264,700 |
15 Nov 2023 | USD | 6.93 | 7.3 | 6.91 | 6.94 | 6.94 | 0.0 (0.0%) | 668,400 |
14 Nov 2023 | USD | 6.53 | 6.94 | 6.53 | 6.94 | 6.94 | +0.54 (+8.44%) | 592,800 |
13 Nov 2023 | USD | 6.16 | 6.52 | 6.11 | 6.4 | 6.4 | +0.19 (+3.06%) | 622,600 |