Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 8.16 | 8.34 | 8.06 | 8.32 | 8.32 | +0.13 (+1.59%) | 669,200 |
30 Nov 2023 | USD | 8.24 | 8.34 | 8.06 | 8.19 | 8.19 | -0.03 (-0.36%) | 775,700 |
29 Nov 2023 | USD | 8.35 | 8.46 | 8.105 | 8.22 | 8.22 | -0.02 (-0.24%) | 669,700 |
28 Nov 2023 | USD | 8.33 | 8.43 | 8.195 | 8.24 | 8.24 | -0.12 (-1.44%) | 466,300 |
27 Nov 2023 | USD | 8.33 | 8.51 | 8.33 | 8.36 | 8.36 | -0.01 (-0.12%) | 614,700 |
24 Nov 2023 | USD | 8.28 | 8.45 | 8.28 | 8.37 | 8.37 | +0.06 (+0.72%) | 310,300 |
22 Nov 2023 | USD | 8.32 | 8.38 | 8.22 | 8.31 | 8.31 | +0.08 (+0.97%) | 384,200 |
21 Nov 2023 | USD | 8.37 | 8.395 | 8.23 | 8.23 | 8.23 | -0.2 (-2.37%) | 474,400 |
20 Nov 2023 | USD | 8.34 | 8.58 | 8.298 | 8.43 | 8.43 | +0.1 (+1.20%) | 851,500 |
17 Nov 2023 | USD | 8.21 | 8.37 | 8.15 | 8.33 | 8.33 | +0.14 (+1.71%) | 720,800 |
16 Nov 2023 | USD | 8.23 | 8.25 | 8.09 | 8.19 | 8.19 | -0.04 (-0.49%) | 560,000 |
15 Nov 2023 | USD | 8.29 | 8.395 | 8.08 | 8.23 | 8.23 | -0.07 (-0.84%) | 919,900 |
14 Nov 2023 | USD | 8.33 | 8.35 | 7.99 | 8.3 | 8.3 | +0.14 (+1.72%) | 1,749,300 |
13 Nov 2023 | USD | 8.27 | 8.38 | 8 | 8.16 | 8.16 | -0.03 (-0.37%) | 878,500 |
10 Nov 2023 | USD | 7.88 | 8.32 | 7.6 | 8.19 | 8.19 | +0.78 (+10.53%) | 2,370,300 |
9 Nov 2023 | USD | 7.73 | 7.74 | 7.29 | 7.41 | 7.41 | -0.31 (-4.02%) | 1,080,800 |
8 Nov 2023 | USD | 7.78 | 7.8 | 7.56 | 7.72 | 7.72 | -0.04 (-0.52%) | 527,900 |
7 Nov 2023 | USD | 7.47 | 7.77 | 7.47 | 7.76 | 7.76 | +0.35 (+4.72%) | 945,600 |
6 Nov 2023 | USD | 7.6 | 7.64 | 7.29 | 7.41 | 7.41 | -0.19 (-2.50%) | 489,300 |
3 Nov 2023 | USD | 7.46 | 7.67 | 7.4 | 7.6 | 7.6 | +0.22 (+2.98%) | 751,100 |
2 Nov 2023 | USD | 7.45 | 7.515 | 7.31 | 7.38 | 7.38 | +0.01 (+0.14%) | 447,500 |
1 Nov 2023 | USD | 7.42 | 7.49 | 7.25 | 7.37 | 7.37 | -0.12 (-1.60%) | 537,200 |
31 Oct 2023 | USD | 7.23 | 7.525 | 7.16 | 7.49 | 7.49 | +0.24 (+3.31%) | 619,100 |
30 Oct 2023 | USD | 7.38 | 7.45 | 7.155 | 7.25 | 7.25 | -0.05 (-0.68%) | 355,600 |
27 Oct 2023 | USD | 7.25 | 7.365 | 7.195 | 7.3 | 7.3 | +0.05 (+0.69%) | 625,300 |
26 Oct 2023 | USD | 7.19 | 7.315 | 7.11 | 7.25 | 7.25 | +0.07 (+0.97%) | 581,100 |
25 Oct 2023 | USD | 7.5 | 7.5 | 7.16 | 7.18 | 7.18 | -0.35 (-4.65%) | 608,300 |
24 Oct 2023 | USD | 7.43 | 7.65 | 7.375 | 7.53 | 7.53 | +0.14 (+1.89%) | 1,291,000 |
23 Oct 2023 | USD | 7.1 | 7.42 | 6.96 | 7.39 | 7.39 | +0.21 (+2.92%) | 902,700 |
20 Oct 2023 | USD | 7.39 | 7.39 | 7.03 | 7.18 | 7.18 | -0.17 (-2.31%) | 812,500 |