Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 8.42 | 8.68 | 8.33 | 8.67 | 8.67 | +0.16 (+1.88%) | 877,900 |
16 Jan 2024 | USD | 8.91 | 8.95 | 8.41 | 8.51 | 8.51 | -0.43 (-4.81%) | 1,147,100 |
12 Jan 2024 | USD | 9.17 | 9.23 | 8.91 | 8.94 | 8.94 | -0.15 (-1.65%) | 602,100 |
11 Jan 2024 | USD | 9.34 | 9.34 | 8.86 | 9.09 | 9.09 | -0.22 (-2.36%) | 972,300 |
10 Jan 2024 | USD | 9.76 | 9.86 | 9.25 | 9.31 | 9.31 | -0.46 (-4.71%) | 981,900 |
9 Jan 2024 | USD | 9.76 | 10.08 | 9.74 | 9.77 | 9.77 | -0.17 (-1.71%) | 770,900 |
8 Jan 2024 | USD | 9.47 | 10.09 | 9.47 | 9.94 | 9.94 | +0.53 (+5.63%) | 1,117,500 |
5 Jan 2024 | USD | 9.14 | 9.44 | 9.06 | 9.41 | 9.41 | +0.19 (+2.06%) | 1,581,600 |
4 Jan 2024 | USD | 9.06 | 9.28 | 9.06 | 9.22 | 9.22 | +0.16 (+1.77%) | 1,172,200 |
3 Jan 2024 | USD | 9.11 | 9.29 | 9.06 | 9.06 | 9.06 | -0.17 (-1.84%) | 1,133,200 |
2 Jan 2024 | USD | 9.34 | 9.37 | 9.08 | 9.23 | 9.23 | -0.29 (-3.05%) | 823,700 |
29 Dec 2023 | USD | 9.7 | 9.77 | 9.52 | 9.52 | 9.52 | -0.19 (-1.96%) | 1,038,500 |
28 Dec 2023 | USD | 9.41 | 9.84 | 9.41 | 9.71 | 9.71 | +0.23 (+2.43%) | 646,800 |
27 Dec 2023 | USD | 9.5 | 9.59 | 9.4 | 9.48 | 9.48 | -0.01 (-0.11%) | 738,000 |
26 Dec 2023 | USD | 9.41 | 9.56 | 9.41 | 9.49 | 9.49 | +0.08 (+0.85%) | 680,500 |
22 Dec 2023 | USD | 9.49 | 9.5 | 9.29 | 9.41 | 9.41 | -0.05 (-0.53%) | 546,200 |
21 Dec 2023 | USD | 9.46 | 9.5 | 9.34 | 9.46 | 9.46 | +0.13 (+1.39%) | 400,500 |
20 Dec 2023 | USD | 9.74 | 9.83 | 9.31 | 9.33 | 9.33 | -0.49 (-4.99%) | 1,088,500 |
19 Dec 2023 | USD | 10.05 | 10.18 | 9.67 | 9.82 | 9.82 | -0.16 (-1.60%) | 1,107,900 |
18 Dec 2023 | USD | 10.15 | 10.2 | 9.95 | 9.98 | 9.98 | -0.18 (-1.77%) | 1,171,400 |
15 Dec 2023 | USD | 10.16 | 10.22 | 9.74 | 10.16 | 10.16 | +0.15 (+1.50%) | 2,955,500 |
14 Dec 2023 | USD | 10 | 10.32 | 9.9 | 10.01 | 10.01 | +0.18 (+1.83%) | 1,045,200 |
13 Dec 2023 | USD | 9.42 | 9.96 | 9.38 | 9.83 | 9.83 | +0.41 (+4.35%) | 1,174,900 |
12 Dec 2023 | USD | 9.23 | 9.43 | 9.19 | 9.42 | 9.42 | +0.18 (+1.95%) | 504,000 |
11 Dec 2023 | USD | 9.38 | 9.45 | 9.16 | 9.24 | 9.24 | -0.15 (-1.60%) | 523,400 |
8 Dec 2023 | USD | 9.15 | 9.47 | 9.07 | 9.39 | 9.39 | +0.18 (+1.95%) | 929,200 |
7 Dec 2023 | USD | 9.18 | 9.26 | 9.02 | 9.21 | 9.21 | +0.1 (+1.10%) | 693,800 |
6 Dec 2023 | USD | 9.38 | 9.4 | 9.07 | 9.11 | 9.11 | -0.19 (-2.04%) | 600,800 |
5 Dec 2023 | USD | 9.75 | 9.75 | 9.18 | 9.3 | 9.3 | -0.63 (-6.34%) | 670,600 |
4 Dec 2023 | USD | 9.41 | 10.09 | 9.38 | 9.93 | 9.93 | +0.47 (+4.97%) | 1,368,000 |