Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 10.45 | 10.52 | 10.34 | 10.41 | 10.41 | -0.11 (-1.05%) | 347,400 |
13 Feb 2024 | USD | 10.77 | 10.77 | 10.43 | 10.52 | 10.52 | -0.34 (-3.13%) | 617,600 |
12 Feb 2024 | USD | 10.84 | 10.88 | 10.83 | 10.86 | 10.86 | +0.04 (+0.37%) | 287,700 |
9 Feb 2024 | USD | 10.87 | 10.89 | 10.81 | 10.82 | 10.82 | -0.06 (-0.55%) | 184,500 |
8 Feb 2024 | USD | 10.92 | 10.92 | 10.86 | 10.88 | 10.88 | -0.06 (-0.55%) | 130,600 |
7 Feb 2024 | USD | 10.95 | 10.97 | 10.93 | 10.94 | 10.94 | +0.01 (+0.09%) | 138,300 |
6 Feb 2024 | USD | 10.89 | 10.93 | 10.88 | 10.93 | 10.93 | +0.08 (+0.74%) | 245,700 |
5 Feb 2024 | USD | 10.85 | 10.87 | 10.79 | 10.85 | 10.85 | -0.07 (-0.64%) | 223,000 |
2 Feb 2024 | USD | 10.95 | 10.96 | 10.91 | 10.92 | 10.92 | -0.08 (-0.73%) | 138,000 |
1 Feb 2024 | USD | 10.96 | 11 | 10.93 | 11 | 11 | +0.05 (+0.46%) | 188,000 |
31 Jan 2024 | USD | 10.96 | 10.98 | 10.93 | 10.95 | 10.95 | +0.06 (+0.55%) | 162,900 |
30 Jan 2024 | USD | 10.91 | 10.94 | 10.86 | 10.89 | 10.89 | +0.05 (+0.46%) | 190,000 |
29 Jan 2024 | USD | 10.77 | 10.86 | 10.77 | 10.84 | 10.84 | +0.12 (+1.12%) | 196,100 |
26 Jan 2024 | USD | 10.78 | 10.82 | 10.72 | 10.72 | 10.72 | -0.05 (-0.46%) | 121,400 |
25 Jan 2024 | USD | 10.72 | 10.82 | 10.69 | 10.77 | 10.77 | +0.09 (+0.84%) | 193,300 |
24 Jan 2024 | USD | 10.72 | 10.73 | 10.66 | 10.68 | 10.68 | +0.02 (+0.19%) | 122,400 |
23 Jan 2024 | USD | 10.64 | 10.66 | 10.6 | 10.66 | 10.66 | +0.02 (+0.19%) | 107,400 |
22 Jan 2024 | USD | 10.58 | 10.64 | 10.56 | 10.64 | 10.64 | +0.11 (+1.04%) | 165,900 |
19 Jan 2024 | USD | 10.57 | 10.57 | 10.45 | 10.53 | 10.53 | -0.01 (-0.09%) | 254,600 |
18 Jan 2024 | USD | 10.64 | 10.66 | 10.52 | 10.54 | 10.54 | -0.07 (-0.66%) | 177,000 |
17 Jan 2024 | USD | 10.54 | 10.65 | 10.54 | 10.61 | 10.61 | -0.06 (-0.56%) | 202,600 |
16 Jan 2024 | USD | 10.77 | 10.82 | 10.65 | 10.67 | 10.67 | -0.13 (-1.20%) | 210,000 |
12 Jan 2024 | USD | 10.81 | 10.83 | 10.77 | 10.8 | 10.8 | -0.01 (-0.09%) | 150,000 |
11 Jan 2024 | USD | 10.82 | 10.82 | 10.77 | 10.81 | 10.81 | -0.09 (-0.83%) | 167,000 |
10 Jan 2024 | USD | 10.91 | 10.95 | 10.88 | 10.9 | 10.9 | -0.01 (-0.09%) | 194,400 |
9 Jan 2024 | USD | 10.93 | 10.93 | 10.86 | 10.91 | 10.91 | 0.0 (0.0%) | 135,500 |
8 Jan 2024 | USD | 10.92 | 10.96 | 10.88 | 10.91 | 10.91 | +0.02 (+0.18%) | 129,100 |
5 Jan 2024 | USD | 10.79 | 10.89 | 10.75 | 10.89 | 10.89 | +0.09 (+0.83%) | 243,300 |
4 Jan 2024 | USD | 10.84 | 10.88 | 10.77 | 10.8 | 10.8 | -0.04 (-0.37%) | 158,200 |
3 Jan 2024 | USD | 10.78 | 10.84 | 10.71 | 10.84 | 10.84 | +0.02 (+0.18%) | 125,200 |