Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 11.09 | 11.48 | 11.04 | 11.35 | 11.35 | +0.23 (+2.07%) | 670,300 |
4 Jan 2024 | USD | 11.06 | 11.17 | 11 | 11.12 | 11.12 | +0.23 (+2.11%) | 568,000 |
3 Jan 2024 | USD | 10.64 | 11.06 | 10.55 | 10.89 | 10.89 | +0.21 (+1.97%) | 733,200 |
2 Jan 2024 | USD | 10.5 | 10.91 | 10.45 | 10.68 | 10.68 | +0.27 (+2.59%) | 492,000 |
29 Dec 2023 | USD | 10.38 | 10.45 | 10.31 | 10.41 | 10.41 | +0.03 (+0.29%) | 388,600 |
28 Dec 2023 | USD | 10.55 | 10.55 | 10.37 | 10.38 | 10.38 | -0.14 (-1.33%) | 269,700 |
27 Dec 2023 | USD | 10.58 | 10.62 | 10.44 | 10.52 | 10.52 | -0.03 (-0.28%) | 324,100 |
26 Dec 2023 | USD | 10.56 | 10.58 | 10.26 | 10.55 | 10.55 | -0.01 (-0.09%) | 466,900 |
22 Dec 2023 | USD | 10.5 | 10.66 | 10.47 | 10.56 | 10.56 | +0.15 (+1.44%) | 643,000 |
21 Dec 2023 | USD | 10.23 | 10.42 | 10.15 | 10.41 | 10.41 | +0.33 (+3.27%) | 527,800 |
20 Dec 2023 | USD | 10.25 | 10.45 | 10.08 | 10.08 | 10.08 | -0.22 (-2.14%) | 604,600 |
19 Dec 2023 | USD | 10.01 | 10.31 | 10.01 | 10.3 | 10.3 | +0.3 (+3%) | 565,000 |
18 Dec 2023 | USD | 10.3 | 10.47 | 9.99 | 10 | 10 | -0.08 (-0.79%) | 813,300 |
15 Dec 2023 | USD | 9.81 | 10.23 | 9.77 | 10.08 | 10.08 | +0.33 (+3.38%) | 1,381,900 |
14 Dec 2023 | USD | 9.68 | 9.88 | 9.68 | 9.75 | 9.75 | +0.23 (+2.42%) | 406,700 |
13 Dec 2023 | USD | 9.32 | 9.54 | 9.16 | 9.52 | 9.52 | +0.18 (+1.93%) | 434,600 |
12 Dec 2023 | USD | 9.37 | 9.38 | 9.21 | 9.34 | 9.34 | -0.01 (-0.11%) | 352,100 |
11 Dec 2023 | USD | 9.51 | 9.53 | 9.3 | 9.35 | 9.35 | -0.16 (-1.68%) | 533,800 |
8 Dec 2023 | USD | 9.56 | 9.67 | 9.45 | 9.51 | 9.51 | -0.02 (-0.21%) | 401,800 |
7 Dec 2023 | USD | 9.73 | 9.76 | 9.46 | 9.53 | 9.53 | -0.21 (-2.16%) | 561,400 |
6 Dec 2023 | USD | 9.88 | 10.04 | 9.68 | 9.74 | 9.74 | -0.15 (-1.52%) | 372,300 |
5 Dec 2023 | USD | 10.24 | 10.28 | 9.88 | 9.89 | 9.89 | -0.42 (-4.07%) | 368,700 |
4 Dec 2023 | USD | 10.47 | 10.67 | 10.24 | 10.31 | 10.31 | -0.3 (-2.83%) | 560,500 |
1 Dec 2023 | USD | 10.07 | 10.63 | 10.07 | 10.61 | 10.61 | +0.5 (+4.95%) | 725,600 |
30 Nov 2023 | USD | 9.67 | 10.13 | 9.64 | 10.11 | 10.11 | +0.49 (+5.09%) | 578,600 |
29 Nov 2023 | USD | 9.62 | 9.745 | 9.59 | 9.62 | 9.62 | +0.06 (+0.63%) | 263,107 |
28 Nov 2023 | USD | 9.65 | 9.705 | 9.5 | 9.56 | 9.56 | -0.08 (-0.83%) | 251,034 |
27 Nov 2023 | USD | 9.63 | 9.69 | 9.51 | 9.64 | 9.64 | -0.07 (-0.72%) | 310,231 |
24 Nov 2023 | USD | 9.46 | 9.74 | 9.46 | 9.71 | 9.71 | +0.28 (+2.97%) | 227,500 |
22 Nov 2023 | USD | 9.44 | 9.5 | 9.39 | 9.43 | 9.43 | 0.0 (0.0%) | 218,400 |