Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 11.02 | 11.02 | 10.7 | 10.84 | 10.84 | -0.16 (-1.45%) | 3,795,800 |
14 Dec 2023 | USD | 10.92 | 11.42 | 10.92 | 11 | 11 | +0.26 (+2.42%) | 2,202,600 |
13 Dec 2023 | USD | 10.21 | 10.92 | 10.13 | 10.74 | 10.74 | +0.48 (+4.68%) | 2,997,200 |
12 Dec 2023 | USD | 10.21 | 10.35 | 10.09 | 10.26 | 10.26 | +0.03 (+0.29%) | 933,900 |
11 Dec 2023 | USD | 10.25 | 10.36 | 10.15 | 10.23 | 10.23 | +0.01 (+0.10%) | 834,300 |
8 Dec 2023 | USD | 10.18 | 10.45 | 10.12 | 10.22 | 10.22 | -0.03 (-0.29%) | 1,165,600 |
7 Dec 2023 | USD | 9.92 | 10.36 | 9.86 | 10.25 | 10.25 | +0.3 (+3.02%) | 1,466,900 |
6 Dec 2023 | USD | 9.68 | 9.98 | 9.6 | 9.95 | 9.95 | +0.42 (+4.41%) | 1,308,900 |
5 Dec 2023 | USD | 9.8 | 9.85 | 9.44 | 9.53 | 9.53 | -0.33 (-3.35%) | 1,229,600 |
4 Dec 2023 | USD | 9.5 | 9.99 | 9.47 | 9.86 | 9.86 | +0.35 (+3.68%) | 1,643,500 |
1 Dec 2023 | USD | 9.2 | 9.57 | 9.07 | 9.51 | 9.51 | +0.27 (+2.92%) | 1,673,800 |
30 Nov 2023 | USD | 9.38 | 9.4 | 9.15 | 9.24 | 9.24 | -0.12 (-1.28%) | 1,257,000 |
29 Nov 2023 | USD | 9.34 | 9.51 | 9.31 | 9.36 | 9.36 | +0.1 (+1.08%) | 1,302,400 |
28 Nov 2023 | USD | 9.23 | 9.32 | 9 | 9.26 | 9.26 | +0.05 (+0.54%) | 2,065,500 |
27 Nov 2023 | USD | 9.32 | 9.32 | 9.14 | 9.21 | 9.21 | -0.18 (-1.92%) | 794,300 |
24 Nov 2023 | USD | 9.43 | 9.5 | 9.3 | 9.39 | 9.39 | +0.01 (+0.11%) | 578,200 |
22 Nov 2023 | USD | 9.45 | 9.56 | 9.35 | 9.38 | 9.38 | 0.0 (0.0%) | 903,400 |
21 Nov 2023 | USD | 9.41 | 9.45 | 9.3 | 9.38 | 9.38 | -0.07 (-0.74%) | 848,500 |
20 Nov 2023 | USD | 9.29 | 9.5 | 9.11 | 9.45 | 9.45 | +0.03 (+0.32%) | 1,249,600 |
17 Nov 2023 | USD | 9.37 | 9.54 | 9.17 | 9.42 | 9.42 | +0.16 (+1.73%) | 1,255,600 |
16 Nov 2023 | USD | 9.18 | 9.3 | 8.97 | 9.26 | 9.26 | +0.06 (+0.65%) | 1,267,600 |
15 Nov 2023 | USD | 9.05 | 9.38 | 9.01 | 9.2 | 9.2 | +0.2 (+2.22%) | 1,238,300 |
14 Nov 2023 | USD | 8.44 | 9.01 | 8.39 | 9 | 9 | +0.9 (+11.11%) | 1,910,800 |
13 Nov 2023 | USD | 8.32 | 8.32 | 8.03 | 8.1 | 8.1 | -0.22 (-2.64%) | 1,521,800 |
10 Nov 2023 | USD | 8.68 | 8.81 | 8.05 | 8.32 | 8.32 | -0.45 (-5.13%) | 2,117,000 |
9 Nov 2023 | USD | 9.03 | 9.19 | 8.2 | 8.77 | 8.77 | +0.06 (+0.69%) | 2,319,900 |
8 Nov 2023 | USD | 8.93 | 8.94 | 8.6 | 8.71 | 8.71 | -0.23 (-2.57%) | 1,382,300 |
7 Nov 2023 | USD | 8.81 | 8.96 | 8.72 | 8.94 | 8.94 | +0.07 (+0.79%) | 1,092,500 |
6 Nov 2023 | USD | 8.9 | 8.97 | 8.74 | 8.87 | 8.87 | -0.14 (-1.55%) | 1,225,300 |
3 Nov 2023 | USD | 8.8 | 9.12 | 8.76 | 9.01 | 9.01 | +0.37 (+4.28%) | 1,402,100 |