Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 9.41 | 10.09 | 9.38 | 9.93 | 9.93 | +0.47 (+4.97%) | 1,368,000 |
1 Dec 2023 | USD | 9.09 | 9.46 | 8.89 | 9.46 | 9.46 | +0.37 (+4.07%) | 785,100 |
30 Nov 2023 | USD | 9.24 | 9.33 | 8.99 | 9.09 | 9.09 | -0.12 (-1.30%) | 868,800 |
29 Nov 2023 | USD | 9.25 | 9.33 | 9.1 | 9.21 | 9.21 | +0.1 (+1.10%) | 704,700 |
28 Nov 2023 | USD | 9.26 | 9.26 | 9.06 | 9.11 | 9.11 | -0.14 (-1.51%) | 456,900 |
27 Nov 2023 | USD | 9.07 | 9.38 | 8.99 | 9.25 | 9.25 | +0.18 (+1.98%) | 685,400 |
24 Nov 2023 | USD | 9.13 | 9.17 | 9.03 | 9.07 | 9.07 | -0.03 (-0.33%) | 298,800 |
22 Nov 2023 | USD | 9.16 | 9.31 | 9.03 | 9.1 | 9.1 | 0.0 (0.0%) | 521,000 |
21 Nov 2023 | USD | 9.01 | 9.17 | 9 | 9.1 | 9.1 | -0.04 (-0.44%) | 517,300 |
20 Nov 2023 | USD | 8.81 | 9.29 | 8.78 | 9.14 | 9.14 | +0.29 (+3.28%) | 906,200 |
17 Nov 2023 | USD | 8.65 | 9.02 | 8.63 | 8.85 | 8.85 | +0.31 (+3.63%) | 729,600 |
16 Nov 2023 | USD | 8.62 | 8.62 | 8.45 | 8.54 | 8.54 | -0.19 (-2.18%) | 682,100 |
15 Nov 2023 | USD | 8.77 | 9.07 | 8.69 | 8.73 | 8.73 | -0.04 (-0.46%) | 880,200 |
14 Nov 2023 | USD | 8.25 | 8.95 | 8.1 | 8.77 | 8.77 | +0.84 (+10.59%) | 1,293,600 |
13 Nov 2023 | USD | 8.3 | 8.44 | 7.77 | 7.93 | 7.93 | -0.29 (-3.53%) | 1,817,600 |
10 Nov 2023 | USD | 8.71 | 8.93 | 7.9 | 8.22 | 8.22 | -0.62 (-7.01%) | 1,967,300 |
9 Nov 2023 | USD | 9.08 | 9.18 | 8.78 | 8.84 | 8.84 | -0.27 (-2.96%) | 1,247,900 |
8 Nov 2023 | USD | 9.19 | 9.19 | 9.05 | 9.11 | 9.11 | -0.05 (-0.55%) | 388,800 |
7 Nov 2023 | USD | 9.05 | 9.26 | 8.99 | 9.16 | 9.16 | +0.1 (+1.10%) | 585,800 |
6 Nov 2023 | USD | 9.27 | 9.27 | 8.9 | 9.06 | 9.06 | -0.15 (-1.63%) | 582,900 |
3 Nov 2023 | USD | 9.03 | 9.32 | 8.95 | 9.21 | 9.21 | +0.32 (+3.60%) | 1,133,300 |
2 Nov 2023 | USD | 8.6 | 8.99 | 8.6 | 8.89 | 8.89 | +0.46 (+5.46%) | 698,300 |
1 Nov 2023 | USD | 8.45 | 8.62 | 8.25 | 8.43 | 8.43 | -0.06 (-0.71%) | 556,200 |
31 Oct 2023 | USD | 8.49 | 8.57 | 8.24 | 8.49 | 8.49 | +0.26 (+3.16%) | 1,059,000 |
30 Oct 2023 | USD | 8.3 | 8.39 | 8.1 | 8.23 | 8.23 | +0.08 (+0.98%) | 753,100 |
27 Oct 2023 | USD | 8.2 | 8.28 | 8.09 | 8.15 | 8.15 | +0.03 (+0.37%) | 1,105,800 |
26 Oct 2023 | USD | 8.63 | 8.69 | 8.08 | 8.12 | 8.12 | -0.54 (-6.24%) | 1,054,700 |
25 Oct 2023 | USD | 8.93 | 9 | 8.61 | 8.66 | 8.66 | -0.34 (-3.78%) | 602,100 |
24 Oct 2023 | USD | 8.96 | 9.04 | 8.83 | 9 | 9 | +0.13 (+1.47%) | 649,900 |
23 Oct 2023 | USD | 8.6 | 8.89 | 8.55 | 8.87 | 8.87 | +0.17 (+1.95%) | 670,500 |