Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 10.2 | 10.47 | 10.15 | 10.45 | 10.45 | +0.12 (+1.16%) | 438,200 |
16 Jan 2024 | USD | 10.37 | 10.44 | 10.24 | 10.33 | 10.33 | -0.1 (-0.96%) | 514,300 |
12 Jan 2024 | USD | 10.75 | 10.87 | 10.4 | 10.43 | 10.43 | -0.19 (-1.79%) | 596,000 |
11 Jan 2024 | USD | 10.64 | 10.69 | 10.47 | 10.62 | 10.62 | -0.02 (-0.19%) | 512,800 |
10 Jan 2024 | USD | 10.54 | 10.69 | 10.51 | 10.64 | 10.64 | +0.05 (+0.47%) | 407,500 |
9 Jan 2024 | USD | 10.52 | 10.87 | 10.5 | 10.59 | 10.59 | -0.08 (-0.75%) | 555,200 |
8 Jan 2024 | USD | 10.36 | 10.85 | 10.3 | 10.67 | 10.67 | +0.28 (+2.69%) | 1,146,800 |
5 Jan 2024 | USD | 10.49 | 10.68 | 10.39 | 10.39 | 10.39 | -0.1 (-0.95%) | 752,800 |
4 Jan 2024 | USD | 10.36 | 10.56 | 10.3 | 10.49 | 10.49 | +0.09 (+0.87%) | 558,500 |
3 Jan 2024 | USD | 10.78 | 10.8 | 10.39 | 10.4 | 10.4 | -0.42 (-3.88%) | 436,500 |
2 Jan 2024 | USD | 10.79 | 10.93 | 10.75 | 10.82 | 10.82 | -0.06 (-0.55%) | 604,600 |
29 Dec 2023 | USD | 10.86 | 11.01 | 10.84 | 10.88 | 10.88 | +0.02 (+0.18%) | 379,700 |
28 Dec 2023 | USD | 10.85 | 10.96 | 10.81 | 10.86 | 10.86 | -0.05 (-0.46%) | 365,700 |
27 Dec 2023 | USD | 10.97 | 10.97 | 10.83 | 10.91 | 10.91 | -0.02 (-0.18%) | 344,700 |
26 Dec 2023 | USD | 10.68 | 10.94 | 10.62 | 10.93 | 10.93 | +0.26 (+2.44%) | 346,700 |
22 Dec 2023 | USD | 10.71 | 10.74 | 10.59 | 10.67 | 10.67 | -0.01 (-0.09%) | 351,900 |
21 Dec 2023 | USD | 10.52 | 10.78 | 10.51 | 10.68 | 10.68 | +0.28 (+2.69%) | 442,900 |
20 Dec 2023 | USD | 10.67 | 10.75 | 10.4 | 10.4 | 10.4 | -0.25 (-2.35%) | 396,100 |
19 Dec 2023 | USD | 10.56 | 10.76 | 10.5 | 10.65 | 10.65 | +0.14 (+1.33%) | 469,000 |
18 Dec 2023 | USD | 10.6 | 10.66 | 10.38 | 10.51 | 10.51 | -0.08 (-0.76%) | 675,700 |
15 Dec 2023 | USD | 10.98 | 10.98 | 10.58 | 10.59 | 10.59 | -0.34 (-3.11%) | 1,403,700 |
14 Dec 2023 | USD | 10.88 | 11.02 | 10.78 | 10.93 | 10.93 | +0.14 (+1.30%) | 590,800 |
13 Dec 2023 | USD | 10.46 | 10.79 | 10.33 | 10.79 | 10.79 | +0.31 (+2.96%) | 538,500 |
12 Dec 2023 | USD | 10.51 | 10.59 | 10.43 | 10.48 | 10.48 | -0.03 (-0.29%) | 445,700 |
11 Dec 2023 | USD | 10.32 | 10.53 | 10.31 | 10.51 | 10.51 | +0.21 (+2.04%) | 481,700 |
8 Dec 2023 | USD | 10.23 | 10.31 | 10.2 | 10.3 | 10.3 | +0.02 (+0.19%) | 394,900 |
7 Dec 2023 | USD | 10 | 10.28 | 9.93 | 10.28 | 10.28 | +0.29 (+2.90%) | 495,000 |
6 Dec 2023 | USD | 9.97 | 10.2 | 9.95 | 9.99 | 9.99 | +0.16 (+1.63%) | 522,600 |
5 Dec 2023 | USD | 9.98 | 9.98 | 9.77 | 9.83 | 9.83 | -0.13 (-1.31%) | 387,900 |
4 Dec 2023 | USD | 9.93 | 10.13 | 9.9 | 9.96 | 9.96 | +0.05 (+0.50%) | 747,000 |