Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 9.82 | 10.01 | 9.58 | 9.97 | 9.97 | +0.24 (+2.47%) | 117,600 |
17 Jan 2024 | USD | 9.34 | 9.75 | 9.34 | 9.73 | 9.73 | +0.15 (+1.57%) | 162,400 |
16 Jan 2024 | USD | 9.31 | 9.83 | 9.16 | 9.58 | 9.58 | +0.21 (+2.24%) | 218,300 |
12 Jan 2024 | USD | 9.51 | 9.64 | 9.23 | 9.37 | 9.37 | -0.09 (-0.95%) | 115,300 |
11 Jan 2024 | USD | 9.51 | 9.55 | 9.3 | 9.46 | 9.46 | -0.11 (-1.15%) | 191,700 |
10 Jan 2024 | USD | 9.82 | 9.93 | 9.48 | 9.57 | 9.57 | -0.22 (-2.25%) | 186,100 |
9 Jan 2024 | USD | 9.85 | 9.95 | 9.7 | 9.79 | 9.79 | -0.18 (-1.81%) | 128,900 |
8 Jan 2024 | USD | 10.03 | 10.08 | 9.71 | 9.97 | 9.97 | -0.05 (-0.50%) | 203,400 |
5 Jan 2024 | USD | 10.15 | 10.4 | 9.97 | 10.02 | 10.02 | -0.21 (-2.05%) | 208,000 |
4 Jan 2024 | USD | 10.18 | 10.42 | 10 | 10.23 | 10.23 | +0.14 (+1.39%) | 248,000 |
3 Jan 2024 | USD | 10.52 | 10.67 | 9.89 | 10.09 | 10.09 | -0.76 (-7.00%) | 165,100 |
2 Jan 2024 | USD | 11.27 | 11.45 | 10.83 | 10.85 | 10.85 | -0.35 (-3.13%) | 106,100 |
29 Dec 2023 | USD | 11.44 | 11.47 | 11.12 | 11.2 | 11.2 | -0.17 (-1.50%) | 114,400 |
28 Dec 2023 | USD | 10.98 | 11.38 | 10.82 | 11.37 | 11.37 | +0.49 (+4.50%) | 226,000 |
27 Dec 2023 | USD | 11.17 | 11.17 | 10.84 | 10.88 | 10.88 | -0.1 (-0.91%) | 225,600 |
26 Dec 2023 | USD | 11.26 | 11.45 | 10.96 | 10.98 | 10.98 | -0.21 (-1.88%) | 123,000 |
22 Dec 2023 | USD | 11.48 | 11.68 | 11.1 | 11.19 | 11.19 | -0.23 (-2.01%) | 82,300 |
21 Dec 2023 | USD | 11.31 | 11.47 | 11.2 | 11.42 | 11.42 | +0.19 (+1.69%) | 76,800 |
20 Dec 2023 | USD | 11.14 | 11.63 | 10.94 | 11.23 | 11.23 | +0.06 (+0.54%) | 103,700 |
19 Dec 2023 | USD | 11.21 | 11.34 | 10.87 | 11.17 | 11.17 | +0.23 (+2.10%) | 90,000 |
18 Dec 2023 | USD | 11.13 | 11.17 | 10.85 | 10.94 | 10.94 | -0.21 (-1.88%) | 116,100 |
15 Dec 2023 | USD | 11.65 | 11.77 | 11.15 | 11.15 | 11.15 | -0.33 (-2.87%) | 349,700 |
14 Dec 2023 | USD | 11.69 | 12.08 | 11.04 | 11.48 | 11.48 | +0.03 (+0.26%) | 242,400 |
13 Dec 2023 | USD | 10.62 | 11.51 | 10.49 | 11.45 | 11.45 | +0.81 (+7.61%) | 178,500 |
12 Dec 2023 | USD | 10.54 | 10.7 | 10.28 | 10.64 | 10.64 | +0.12 (+1.14%) | 159,400 |
11 Dec 2023 | USD | 10.45 | 10.71 | 10.37 | 10.52 | 10.52 | +0.12 (+1.15%) | 322,400 |
8 Dec 2023 | USD | 10.33 | 10.55 | 10.16 | 10.4 | 10.4 | +0.12 (+1.17%) | 144,800 |
7 Dec 2023 | USD | 9.93 | 10.28 | 9.8 | 10.28 | 10.28 | +0.35 (+3.52%) | 175,700 |
6 Dec 2023 | USD | 10.15 | 10.54 | 9.89 | 9.93 | 9.93 | -0.11 (-1.10%) | 238,100 |
5 Dec 2023 | USD | 10.67 | 10.67 | 9.78 | 10.04 | 10.04 | -0.61 (-5.73%) | 356,600 |