Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 8.31 | 8.43 | 8.23 | 8.4 | 8.4 | +0.13 (+1.57%) | 879,700 |
24 Nov 2023 | USD | 8.27 | 8.32 | 8.22 | 8.27 | 8.27 | +0.08 (+0.98%) | 352,300 |
22 Nov 2023 | USD | 8.23 | 8.31 | 8.11 | 8.19 | 8.19 | +0.01 (+0.12%) | 722,500 |
21 Nov 2023 | USD | 8.25 | 8.3 | 8.13 | 8.18 | 8.18 | -0.18 (-2.15%) | 673,900 |
20 Nov 2023 | USD | 8.24 | 8.39 | 8.24 | 8.36 | 8.36 | +0.13 (+1.58%) | 742,700 |
17 Nov 2023 | USD | 8.24 | 8.4 | 8.21 | 8.23 | 8.23 | -0.1 (-1.20%) | 848,200 |
16 Nov 2023 | USD | 8.26 | 8.34 | 8.14 | 8.33 | 8.33 | +0.19 (+2.33%) | 1,073,800 |
15 Nov 2023 | USD | 8.13 | 8.23 | 7.97 | 8.14 | 8.14 | +0.04 (+0.49%) | 1,186,500 |
14 Nov 2023 | USD | 8.01 | 8.13 | 7.99 | 8.1 | 8.1 | +0.32 (+4.11%) | 845,700 |
13 Nov 2023 | USD | 7.58 | 7.8 | 7.57 | 7.78 | 7.78 | +0.18 (+2.37%) | 627,500 |
10 Nov 2023 | USD | 7.63 | 7.71 | 7.55 | 7.6 | 7.6 | +0.08 (+1.06%) | 724,300 |
9 Nov 2023 | USD | 7.69 | 7.73 | 7.49 | 7.52 | 7.52 | -0.09 (-1.18%) | 1,227,400 |
8 Nov 2023 | USD | 7.76 | 7.84 | 7.54 | 7.61 | 7.61 | -0.07 (-0.91%) | 1,790,400 |
7 Nov 2023 | USD | 7.69 | 7.8 | 7.67 | 7.68 | 7.68 | +0.14 (+1.86%) | 1,600,300 |
6 Nov 2023 | USD | 7.42 | 7.58 | 7.41 | 7.54 | 7.54 | +0.01 (+0.13%) | 1,014,300 |
3 Nov 2023 | USD | 7.51 | 7.62 | 7.41 | 7.53 | 7.53 | +0.19 (+2.59%) | 1,694,000 |
2 Nov 2023 | USD | 7.33 | 7.41 | 7.28 | 7.34 | 7.34 | +0.11 (+1.52%) | 983,900 |
1 Nov 2023 | USD | 6.91 | 7.27 | 6.91 | 7.23 | 7.23 | +0.38 (+5.55%) | 934,700 |
31 Oct 2023 | USD | 6.76 | 6.89 | 6.75 | 6.85 | 6.85 | +0.05 (+0.74%) | 913,800 |
30 Oct 2023 | USD | 6.99 | 7.06 | 6.75 | 6.8 | 6.8 | -0.04 (-0.58%) | 992,600 |
27 Oct 2023 | USD | 7.2 | 7.26 | 6.8 | 6.84 | 6.84 | -0.18 (-2.56%) | 1,057,500 |
26 Oct 2023 | USD | 6.93 | 7.03 | 6.88 | 7.02 | 7.02 | +0.17 (+2.48%) | 481,100 |
25 Oct 2023 | USD | 6.91 | 6.91 | 6.77 | 6.85 | 6.85 | -0.07 (-1.01%) | 761,700 |
24 Oct 2023 | USD | 6.85 | 6.99 | 6.84 | 6.92 | 6.92 | +0.13 (+1.91%) | 1,149,700 |
23 Oct 2023 | USD | 6.75 | 6.92 | 6.73 | 6.79 | 6.79 | +0.03 (+0.44%) | 562,300 |
20 Oct 2023 | USD | 6.71 | 6.82 | 6.66 | 6.76 | 6.76 | +0.03 (+0.45%) | 1,291,900 |
19 Oct 2023 | USD | 6.67 | 6.85 | 6.67 | 6.73 | 6.73 | +0.05 (+0.75%) | 814,100 |
18 Oct 2023 | USD | 6.82 | 6.82 | 6.65 | 6.68 | 6.68 | -0.28 (-4.02%) | 983,500 |
17 Oct 2023 | USD | 6.97 | 7.1 | 6.88 | 6.96 | 6.96 | -0.08 (-1.14%) | 1,832,700 |
16 Oct 2023 | USD | 7.01 | 7.09 | 6.95 | 7.04 | 7.04 | +0.05 (+0.72%) | 508,400 |