Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 9.52 | 9.87 | 9.5 | 9.83 | 9.83 | +0.31 (+3.26%) | 655,400 |
30 Nov 2023 | USD | 9.64 | 9.64 | 9.495 | 9.52 | 9.52 | -0.09 (-0.94%) | 660,500 |
29 Nov 2023 | USD | 9.69 | 9.815 | 9.525 | 9.61 | 9.61 | +0.03 (+0.31%) | 588,500 |
28 Nov 2023 | USD | 9.68 | 9.735 | 9.535 | 9.58 | 9.58 | -0.08 (-0.83%) | 596,400 |
27 Nov 2023 | USD | 9.72 | 9.72 | 9.57 | 9.66 | 9.66 | -0.15 (-1.53%) | 904,000 |
24 Nov 2023 | USD | 9.64 | 9.875 | 9.64 | 9.81 | 9.81 | +0.15 (+1.55%) | 521,500 |
22 Nov 2023 | USD | 9.64 | 9.7 | 9.56 | 9.66 | 9.66 | +0.05 (+0.52%) | 420,600 |
21 Nov 2023 | USD | 9.66 | 9.8 | 9.595 | 9.61 | 9.61 | -0.14 (-1.44%) | 633,800 |
20 Nov 2023 | USD | 9.56 | 9.82 | 9.516 | 9.75 | 9.75 | +0.24 (+2.52%) | 693,900 |
17 Nov 2023 | USD | 9.46 | 9.545 | 9.413 | 9.51 | 9.51 | +0.13 (+1.39%) | 483,100 |
16 Nov 2023 | USD | 9.49 | 9.56 | 9.345 | 9.38 | 9.38 | -0.15 (-1.57%) | 433,900 |
15 Nov 2023 | USD | 9.56 | 9.765 | 9.425 | 9.53 | 9.53 | -0.04 (-0.42%) | 565,200 |
14 Nov 2023 | USD | 9.27 | 9.58 | 9.27 | 9.57 | 9.57 | +0.58 (+6.45%) | 699,300 |
13 Nov 2023 | USD | 8.76 | 9.1 | 8.71 | 8.99 | 8.99 | +0.16 (+1.81%) | 677,400 |
10 Nov 2023 | USD | 8.83 | 8.9 | 8.74 | 8.83 | 8.83 | +0.02 (+0.23%) | 735,700 |
9 Nov 2023 | USD | 9.09 | 9.175 | 8.79 | 8.81 | 8.81 | -0.2 (-2.22%) | 661,300 |
8 Nov 2023 | USD | 9.19 | 9.25 | 8.995 | 9.01 | 9.01 | -0.19 (-2.07%) | 572,100 |
7 Nov 2023 | USD | 9.15 | 9.22 | 9.049 | 9.2 | 9.2 | +0.04 (+0.44%) | 491,400 |
6 Nov 2023 | USD | 9.36 | 9.415 | 8.87 | 9.16 | 9.16 | -0.26 (-2.76%) | 1,013,100 |
3 Nov 2023 | USD | 9.11 | 9.45 | 9 | 9.42 | 9.42 | +0.44 (+4.90%) | 1,161,300 |
2 Nov 2023 | USD | 8.3 | 8.99 | 8.26 | 8.98 | 8.98 | -0.04 (-0.44%) | 1,809,300 |
1 Nov 2023 | USD | 9.2 | 9.2 | 8.94 | 9.02 | 9.02 | -0.18 (-1.96%) | 679,300 |
31 Oct 2023 | USD | 9.07 | 9.2 | 9.043 | 9.2 | 9.2 | +0.13 (+1.43%) | 637,000 |
30 Oct 2023 | USD | 9.22 | 9.29 | 9.035 | 9.07 | 9.07 | -0.02 (-0.22%) | 507,000 |
27 Oct 2023 | USD | 9.13 | 9.195 | 9.015 | 9.09 | 9.09 | -0.01 (-0.11%) | 529,400 |
26 Oct 2023 | USD | 9.07 | 9.23 | 9.05 | 9.1 | 9.1 | +0.11 (+1.22%) | 522,200 |
25 Oct 2023 | USD | 9.08 | 9.19 | 8.89 | 8.99 | 8.99 | -0.19 (-2.07%) | 817,400 |
24 Oct 2023 | USD | 9.16 | 9.3 | 9.16 | 9.18 | 9.18 | +0.07 (+0.77%) | 490,200 |
23 Oct 2023 | USD | 9.17 | 9.215 | 9.015 | 9.11 | 9.11 | -0.16 (-1.73%) | 639,100 |
20 Oct 2023 | USD | 9.19 | 9.33 | 9.08 | 9.27 | 9.27 | +0.13 (+1.42%) | 652,800 |