Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | USD | 8.16 | 8.34 | 8.16 | 8.19 | 8.19 | +0.15 (+1.87%) | 218,600 |
20 Dec 2023 | USD | 8.3 | 8.39 | 8.02 | 8.04 | 8.04 | -0.2 (-2.43%) | 316,000 |
19 Dec 2023 | USD | 8.02 | 8.4 | 7.98 | 8.24 | 8.24 | +0.4 (+5.10%) | 450,700 |
18 Dec 2023 | USD | 7.97 | 8.02 | 7.73 | 7.84 | 7.84 | +0.26 (+3.43%) | 523,700 |
15 Dec 2023 | USD | 8 | 8.01 | 7.53 | 7.58 | 7.58 | -0.37 (-4.65%) | 2,989,500 |
14 Dec 2023 | USD | 8.66 | 8.77 | 7.88 | 7.95 | 7.95 | -0.27 (-3.28%) | 967,400 |
13 Dec 2023 | USD | 7.86 | 8.22 | 7.7 | 8.22 | 8.22 | +0.4 (+5.12%) | 497,800 |
12 Dec 2023 | USD | 8.05 | 8.05 | 7.69 | 7.82 | 7.82 | -0.23 (-2.86%) | 458,600 |
11 Dec 2023 | USD | 8.31 | 8.31 | 7.97 | 8.05 | 8.05 | -0.43 (-5.07%) | 499,800 |
8 Dec 2023 | USD | 8.34 | 8.51 | 8.22 | 8.48 | 8.48 | +0.04 (+0.47%) | 380,000 |
7 Dec 2023 | USD | 8.81 | 8.89 | 8.43 | 8.44 | 8.44 | -0.31 (-3.54%) | 366,900 |
6 Dec 2023 | USD | 8.95 | 9.05 | 8.63 | 8.75 | 8.75 | +0.01 (+0.11%) | 273,800 |
5 Dec 2023 | USD | 8.9 | 9.05 | 8.68 | 8.74 | 8.74 | -0.17 (-1.91%) | 348,500 |
4 Dec 2023 | USD | 9.35 | 9.41 | 8.85 | 8.91 | 8.91 | -0.5 (-5.31%) | 776,400 |
1 Dec 2023 | USD | 9.35 | 9.5 | 9.28 | 9.41 | 9.41 | +0.09 (+0.97%) | 292,700 |
30 Nov 2023 | USD | 9.35 | 9.37 | 9.09 | 9.32 | 9.32 | -0.2 (-2.10%) | 297,300 |
29 Nov 2023 | USD | 9.54 | 9.68 | 9.43 | 9.52 | 9.52 | +0.01 (+0.11%) | 202,600 |
28 Nov 2023 | USD | 9.26 | 9.58 | 9.2 | 9.51 | 9.51 | +0.43 (+4.74%) | 500,900 |
27 Nov 2023 | USD | 9.06 | 9.29 | 8.94 | 9.08 | 9.08 | +0.4 (+4.61%) | 317,000 |
24 Nov 2023 | USD | 8.56 | 8.74 | 8.5 | 8.68 | 8.68 | +0.1 (+1.17%) | 104,100 |
22 Nov 2023 | USD | 8.8 | 8.84 | 8.52 | 8.58 | 8.58 | -0.15 (-1.72%) | 261,100 |
21 Nov 2023 | USD | 8.52 | 8.96 | 8.52 | 8.73 | 8.73 | +0.43 (+5.18%) | 278,700 |
20 Nov 2023 | USD | 8.23 | 8.34 | 8.15 | 8.3 | 8.3 | +0.06 (+0.73%) | 176,800 |
17 Nov 2023 | USD | 8.69 | 8.69 | 8.11 | 8.24 | 8.24 | -0.45 (-5.18%) | 513,900 |
16 Nov 2023 | USD | 8.56 | 9.01 | 8.56 | 8.69 | 8.69 | +0.15 (+1.76%) | 702,400 |
15 Nov 2023 | USD | 8.88 | 8.9 | 8.51 | 8.54 | 8.54 | -0.24 (-2.73%) | 280,600 |
14 Nov 2023 | USD | 8.66 | 8.84 | 8.59 | 8.78 | 8.78 | +0.5 (+6.04%) | 240,400 |
13 Nov 2023 | USD | 8.32 | 8.44 | 8.21 | 8.28 | 8.28 | -0.06 (-0.72%) | 150,300 |
10 Nov 2023 | USD | 8.41 | 8.45 | 8.25 | 8.34 | 8.34 | -0.19 (-2.23%) | 195,300 |
9 Nov 2023 | USD | 8.63 | 8.78 | 8.46 | 8.53 | 8.53 | -0.1 (-1.16%) | 249,000 |