Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | USD | 9.98 | 10.12 | 9.91 | 9.95 | 9.95 | -0.03 (-0.30%) | 77,200 |
21 Dec 2023 | USD | 9.95 | 10.11 | 9.927 | 9.98 | 9.98 | +0.04 (+0.40%) | 139,600 |
20 Dec 2023 | USD | 9.96 | 10.03 | 9.71 | 9.94 | 9.94 | -0.1 (-1.00%) | 257,000 |
19 Dec 2023 | USD | 10.03 | 10.235 | 9.94 | 10.04 | 10.04 | +0.01 (+0.10%) | 643,000 |
18 Dec 2023 | USD | 10.07 | 10.3 | 9.95 | 10.03 | 10.03 | +0.03 (+0.30%) | 244,200 |
15 Dec 2023 | USD | 10.05 | 10.2 | 9.891 | 10 | 10 | -0.02 (-0.20%) | 190,800 |
14 Dec 2023 | USD | 9.98 | 10.34 | 9.84 | 10.02 | 10.02 | +0.16 (+1.62%) | 273,000 |
13 Dec 2023 | USD | 9.93 | 10.1 | 9.78 | 9.86 | 9.86 | -0.1 (-1.00%) | 231,000 |
12 Dec 2023 | USD | 9.98 | 10.1 | 9.93 | 9.96 | 9.96 | +0.01 (+0.10%) | 136,500 |
11 Dec 2023 | USD | 9.99 | 10.1 | 9.811 | 9.95 | 9.95 | -0.04 (-0.40%) | 126,000 |
8 Dec 2023 | USD | 10.15 | 10.177 | 9.92 | 9.99 | 9.99 | -0.26 (-2.54%) | 192,200 |
7 Dec 2023 | USD | 10.3 | 10.48 | 10.22 | 10.25 | 10.25 | -0.08 (-0.77%) | 124,100 |
6 Dec 2023 | USD | 10.49 | 10.63 | 10.3 | 10.33 | 10.33 | -0.18 (-1.71%) | 129,300 |
5 Dec 2023 | USD | 10.58 | 10.73 | 10.3 | 10.51 | 10.51 | -0.05 (-0.47%) | 109,200 |
4 Dec 2023 | USD | 10.74 | 10.94 | 10.44 | 10.56 | 10.56 | -0.26 (-2.40%) | 134,700 |
1 Dec 2023 | USD | 10.6 | 10.98 | 10.49 | 10.82 | 10.82 | +0.21 (+1.98%) | 192,700 |
30 Nov 2023 | USD | 10.08 | 10.7 | 10.08 | 10.61 | 10.61 | +0.53 (+5.26%) | 265,700 |
29 Nov 2023 | USD | 10.42 | 10.45 | 10.08 | 10.08 | 10.08 | -0.55 (-5.17%) | 96,400 |
28 Nov 2023 | USD | 10.45 | 10.74 | 10.45 | 10.63 | 10.63 | +0.18 (+1.72%) | 1,760,300 |
27 Nov 2023 | USD | 10.49 | 10.65 | 10.45 | 10.45 | 10.45 | -0.08 (-0.76%) | 84,000 |
24 Nov 2023 | USD | 10.45 | 10.64 | 10.4258 | 10.53 | 10.53 | +0.06 (+0.57%) | 18,383 |
22 Nov 2023 | USD | 10.41 | 10.575 | 10.31 | 10.47 | 10.47 | +0.07 (+0.67%) | 102,800 |
21 Nov 2023 | USD | 10.49 | 10.7 | 10.24 | 10.4 | 10.4 | -0.093 (-0.89%) | 79,300 |
20 Nov 2023 | USD | 10.53 | 10.77 | 10.493 | 10.493 | 10.493 | -0.027 (-0.26%) | 56,300 |
17 Nov 2023 | USD | 10.45 | 10.647 | 10.45 | 10.52 | 10.52 | +0.01 (+0.10%) | 59,000 |
16 Nov 2023 | USD | 10.45 | 10.55 | 10.35 | 10.51 | 10.51 | +0.04 (+0.38%) | 71,300 |
15 Nov 2023 | USD | 10.5 | 10.65 | 10.4 | 10.47 | 10.47 | +0.01 (+0.10%) | 66,500 |
14 Nov 2023 | USD | 10.39 | 10.72 | 10.259 | 10.46 | 10.46 | +0.11 (+1.06%) | 230,200 |
13 Nov 2023 | USD | 10.03 | 10.44 | 10.03 | 10.35 | 10.35 | +0.2 (+1.97%) | 105,300 |
10 Nov 2023 | USD | 10.51 | 10.588 | 10.08 | 10.15 | 10.15 | -0.36 (-3.43%) | 196,400 |