Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 10.01 | 10.31 | 10 | 10.28 | 10.28 | +0.27 (+2.70%) | 2,470,100 |
2 Jan 2024 | USD | 10 | 10.1 | 9.84 | 10.01 | 10.01 | +0.2 (+2.04%) | 2,299,600 |
29 Dec 2023 | USD | 9.88 | 9.9 | 9.77 | 9.81 | 9.81 | -0.03 (-0.30%) | 1,151,800 |
28 Dec 2023 | USD | 9.95 | 9.95 | 9.78 | 9.84 | 9.84 | -0.17 (-1.70%) | 1,909,200 |
27 Dec 2023 | USD | 10.09 | 10.18 | 9.97 | 10.01 | 10.01 | -0.15 (-1.48%) | 1,303,500 |
26 Dec 2023 | USD | 10.41 | 10.42 | 10.04 | 10.16 | 10.16 | -0.33 (-3.15%) | 1,672,500 |
22 Dec 2023 | USD | 10.4 | 10.52 | 10.4 | 10.49 | 10.49 | +0.17 (+1.65%) | 1,534,400 |
21 Dec 2023 | USD | 10.25 | 10.39 | 10.24 | 10.32 | 10.32 | +0.14 (+1.38%) | 1,343,300 |
20 Dec 2023 | USD | 10.47 | 10.5 | 10.17 | 10.18 | 10.18 | -0.24 (-2.30%) | 2,546,200 |
19 Dec 2023 | USD | 10.28 | 10.5 | 10.18 | 10.42 | 10.42 | +0.17 (+1.66%) | 1,979,900 |
18 Dec 2023 | USD | 10.5 | 10.59 | 10.16 | 10.25 | 10.25 | +0.14 (+1.38%) | 2,525,500 |
15 Dec 2023 | USD | 9.53 | 10.25 | 9.42 | 10.11 | 10.11 | +0.58 (+6.09%) | 5,794,500 |
14 Dec 2023 | USD | 9.7 | 9.77 | 9.48 | 9.53 | 9.53 | -0.05 (-0.52%) | 2,827,100 |
13 Dec 2023 | USD | 9.43 | 9.59 | 9.28 | 9.58 | 9.58 | +0.11 (+1.16%) | 2,808,500 |
12 Dec 2023 | USD | 9.55 | 9.6 | 9.4 | 9.47 | 9.47 | -0.16 (-1.66%) | 2,144,600 |
11 Dec 2023 | USD | 9.67 | 9.69 | 9.52 | 9.63 | 9.63 | -0.16 (-1.63%) | 1,521,600 |
8 Dec 2023 | USD | 9.86 | 9.92 | 9.68 | 9.79 | 9.79 | 0.0 (0.0%) | 1,575,100 |
7 Dec 2023 | USD | 9.96 | 9.96 | 9.63 | 9.79 | 9.79 | -0.13 (-1.31%) | 1,742,900 |
6 Dec 2023 | USD | 9.93 | 10.16 | 9.87 | 9.92 | 9.92 | +0.01 (+0.10%) | 1,962,500 |
5 Dec 2023 | USD | 10.12 | 10.12 | 9.86 | 9.91 | 9.91 | -0.23 (-2.27%) | 1,858,800 |
4 Dec 2023 | USD | 10.23 | 10.33 | 9.99 | 10.14 | 10.14 | -0.1 (-0.98%) | 1,944,000 |
1 Dec 2023 | USD | 9.95 | 10.28 | 9.95 | 10.24 | 10.24 | +0.28 (+2.81%) | 2,045,600 |
30 Nov 2023 | USD | 9.69 | 10.01 | 9.54 | 9.96 | 9.96 | +0.26 (+2.68%) | 3,867,200 |
29 Nov 2023 | USD | 9.94 | 10 | 9.61 | 9.7 | 9.7 | -0.26 (-2.61%) | 3,355,400 |
28 Nov 2023 | USD | 10.18 | 10.24 | 9.95 | 9.96 | 9.96 | -0.24 (-2.35%) | 2,119,400 |
27 Nov 2023 | USD | 10.43 | 10.46 | 10.19 | 10.2 | 10.2 | -0.23 (-2.21%) | 1,309,900 |
24 Nov 2023 | USD | 10.3 | 10.55 | 10.29 | 10.43 | 10.43 | +0.18 (+1.76%) | 993,000 |
22 Nov 2023 | USD | 10 | 10.28 | 9.95 | 10.25 | 10.25 | +0.13 (+1.28%) | 1,101,600 |
21 Nov 2023 | USD | 10.13 | 10.15 | 10.02 | 10.12 | 10.12 | -0.09 (-0.88%) | 2,556,800 |
20 Nov 2023 | USD | 10.23 | 10.31 | 10.2 | 10.21 | 10.21 | -0.15 (-1.45%) | 1,378,100 |