Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | USD | 10.86 | 11.46 | 10.75 | 10.99 | 10.99 | +0.3 (+2.81%) | 132,883 |
26 Feb 2024 | USD | 10.79 | 11 | 10.42 | 10.69 | 10.69 | -0.24 (-2.20%) | 148,954 |
23 Feb 2024 | USD | 10.62 | 10.95 | 10.6 | 10.93 | 10.93 | +0.26 (+2.44%) | 74,277 |
22 Feb 2024 | USD | 11.71 | 11.8099 | 10.42 | 10.67 | 10.67 | -0.78 (-6.81%) | 160,969 |
21 Feb 2024 | USD | 11.42 | 11.83 | 11.21 | 11.45 | 11.45 | -0.05 (-0.43%) | 107,189 |
20 Feb 2024 | USD | 11.25 | 12.0599 | 10.98 | 11.5 | 11.5 | +0.16 (+1.41%) | 344,076 |
16 Feb 2024 | USD | 11.11 | 11.5 | 10.86 | 11.34 | 11.34 | +0.18 (+1.61%) | 115,039 |
15 Feb 2024 | USD | 11.47 | 11.47 | 10.73 | 11.16 | 11.16 | -0.16 (-1.41%) | 119,675 |
14 Feb 2024 | USD | 11.09 | 11.44 | 10.9 | 11.32 | 11.32 | +0.35 (+3.19%) | 107,064 |
13 Feb 2024 | USD | 10.96 | 11.07 | 10.75 | 10.97 | 10.97 | -0.5 (-4.36%) | 117,201 |
12 Feb 2024 | USD | 11.36 | 11.6 | 11.11 | 11.47 | 11.47 | +0.03 (+0.26%) | 109,731 |
9 Feb 2024 | USD | 11.08 | 11.5 | 11.052 | 11.44 | 11.44 | +0.315 (+2.83%) | 112,868 |
8 Feb 2024 | USD | 10.88 | 11.2 | 10.87 | 11.125 | 11.125 | +0.185 (+1.69%) | 86,187 |
7 Feb 2024 | USD | 11.05 | 11.08 | 10.59 | 10.94 | 10.94 | -0.21 (-1.88%) | 152,743 |
6 Feb 2024 | USD | 11.16 | 11.49 | 10.92 | 11.15 | 11.15 | 0.0 (0.0%) | 188,805 |
5 Feb 2024 | USD | 11.38 | 11.38 | 10.61 | 11.15 | 11.15 | +0.03 (+0.27%) | 222,126 |
2 Feb 2024 | USD | 10.8 | 11.42 | 10.77 | 11.12 | 11.12 | +0.35 (+3.25%) | 175,452 |
1 Feb 2024 | USD | 10.61 | 10.88 | 10.36 | 10.77 | 10.77 | +0.19 (+1.80%) | 91,543 |
31 Jan 2024 | USD | 10.4 | 11 | 10.1501 | 10.58 | 10.58 | +0.095 (+0.91%) | 183,830 |
30 Jan 2024 | USD | 10.6 | 10.9275 | 10.4 | 10.485 | 10.485 | -0.145 (-1.36%) | 146,291 |
29 Jan 2024 | USD | 11.86 | 11.9599 | 10.17 | 10.63 | 10.63 | -1.23 (-10.37%) | 333,675 |
26 Jan 2024 | USD | 12 | 12.16 | 11.662 | 11.86 | 11.86 | -0.21 (-1.74%) | 99,939 |
25 Jan 2024 | USD | 11.66 | 12.095 | 11.6029 | 12.07 | 12.07 | +0.41 (+3.52%) | 123,395 |
24 Jan 2024 | USD | 12.61 | 12.62 | 11.42 | 11.66 | 11.66 | -0.81 (-6.50%) | 177,700 |
23 Jan 2024 | USD | 12 | 12.64 | 11.91 | 12.47 | 12.47 | +0.14 (+1.14%) | 194,200 |
22 Jan 2024 | USD | 12.38 | 13.19 | 12.16 | 12.33 | 12.33 | +0.25 (+2.07%) | 340,800 |
19 Jan 2024 | USD | 11.25 | 12.09 | 11.25 | 12.08 | 12.08 | +0.9 (+8.05%) | 171,600 |
18 Jan 2024 | USD | 11.33 | 12.12 | 11.02 | 11.18 | 11.18 | -0.28 (-2.44%) | 247,400 |
17 Jan 2024 | USD | 10.85 | 11.89 | 10.68 | 11.46 | 11.46 | +0.46 (+4.18%) | 181,600 |
16 Jan 2024 | USD | 11.71 | 11.93 | 10.94 | 11 | 11 | -0.57 (-4.93%) | 197,000 |