Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | USD | 8.8 | 8.84 | 8.78 | 8.82 | 8.82 | +0.03 (+0.34%) | 579,600 |
15 Dec 2023 | USD | 8.86 | 8.86 | 8.73 | 8.79 | 8.79 | -0.01 (-0.11%) | 1,936,300 |
14 Dec 2023 | USD | 8.85 | 8.89 | 8.78 | 8.8 | 8.8 | -0.02 (-0.23%) | 970,800 |
13 Dec 2023 | USD | 8.79 | 8.84 | 8.73 | 8.82 | 8.82 | +0.02 (+0.23%) | 743,500 |
12 Dec 2023 | USD | 8.73 | 8.83 | 8.7 | 8.8 | 8.8 | +0.07 (+0.80%) | 669,900 |
11 Dec 2023 | USD | 8.75 | 8.85 | 8.71 | 8.73 | 8.73 | +0.01 (+0.11%) | 722,400 |
8 Dec 2023 | USD | 8.68 | 8.73 | 8.66 | 8.72 | 8.72 | +0.06 (+0.69%) | 461,600 |
7 Dec 2023 | USD | 8.6 | 8.7 | 8.6 | 8.66 | 8.66 | +0.03 (+0.35%) | 555,400 |
6 Dec 2023 | USD | 8.61 | 8.67 | 8.6 | 8.63 | 8.63 | +0.02 (+0.23%) | 587,900 |
5 Dec 2023 | USD | 8.77 | 8.87 | 8.61 | 8.61 | 8.61 | -0.42 (-4.65%) | 898,600 |
4 Dec 2023 | USD | 9.06 | 9.13 | 8.99 | 9.03 | 9.03 | -0.03 (-0.33%) | 1,226,000 |
1 Dec 2023 | USD | 9.04 | 9.08 | 8.97 | 9.06 | 9.06 | +0.04 (+0.44%) | 755,900 |
30 Nov 2023 | USD | 9 | 9.05 | 8.96 | 9.02 | 9.02 | +0.04 (+0.45%) | 318,500 |
29 Nov 2023 | USD | 9 | 9.03 | 8.97 | 8.98 | 8.98 | +0.05 (+0.56%) | 404,300 |
28 Nov 2023 | USD | 9.04 | 9.06 | 8.92 | 8.93 | 8.93 | -0.08 (-0.89%) | 600,500 |
27 Nov 2023 | USD | 9.09 | 9.1 | 9.01 | 9.01 | 9.01 | -0.06 (-0.66%) | 531,200 |
24 Nov 2023 | USD | 9 | 9.11 | 8.99 | 9.07 | 9.07 | +0.1 (+1.11%) | 219,800 |
22 Nov 2023 | USD | 9 | 9.01 | 8.95 | 8.97 | 8.97 | +0.02 (+0.22%) | 281,200 |
21 Nov 2023 | USD | 8.93 | 8.99 | 8.93 | 8.95 | 8.95 | 0.0 (0.0%) | 340,400 |
20 Nov 2023 | USD | 8.94 | 8.99 | 8.91 | 8.95 | 8.95 | +0.01 (+0.11%) | 379,400 |
17 Nov 2023 | USD | 8.94 | 8.97 | 8.86 | 8.94 | 8.94 | +0.09 (+1.02%) | 330,000 |
16 Nov 2023 | USD | 8.94 | 8.99 | 8.85 | 8.85 | 8.85 | -0.07 (-0.78%) | 377,000 |
15 Nov 2023 | USD | 8.97 | 9.01 | 8.89 | 8.92 | 8.92 | -0.03 (-0.34%) | 425,400 |
14 Nov 2023 | USD | 8.87 | 8.95 | 8.78 | 8.95 | 8.95 | +0.21 (+2.40%) | 518,400 |
13 Nov 2023 | USD | 8.85 | 8.86 | 8.56 | 8.74 | 8.74 | -0.2 (-2.24%) | 1,083,900 |
10 Nov 2023 | USD | 9.39 | 9.39 | 8.92 | 8.94 | 8.94 | -0.45 (-4.79%) | 786,400 |
9 Nov 2023 | USD | 9.32 | 9.47 | 9.29 | 9.39 | 9.39 | +0.09 (+0.97%) | 501,500 |
8 Nov 2023 | USD | 9.23 | 9.3 | 9.2 | 9.3 | 9.3 | +0.06 (+0.65%) | 314,600 |
7 Nov 2023 | USD | 9.23 | 9.25 | 9.13 | 9.24 | 9.24 | -0.01 (-0.11%) | 324,800 |
6 Nov 2023 | USD | 9.29 | 9.29 | 9.15 | 9.25 | 9.25 | -0.04 (-0.43%) | 300,600 |