Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 10.02 | 10.2 | 9.87 | 9.9 | 9.9 | -0.2 (-1.98%) | 278,300 |
1 Dec 2023 | USD | 10.28 | 10.45 | 9.975 | 10.1 | 10.1 | -0.13 (-1.27%) | 459,900 |
30 Nov 2023 | USD | 10.02 | 10.25 | 9.98 | 10.23 | 10.23 | +0.25 (+2.51%) | 867,900 |
29 Nov 2023 | USD | 9.96 | 10.3 | 9.96 | 9.98 | 9.98 | +0.08 (+0.81%) | 220,000 |
28 Nov 2023 | USD | 9.87 | 9.94 | 9.77 | 9.9 | 9.9 | +0.01 (+0.10%) | 276,100 |
27 Nov 2023 | USD | 9.83 | 10.04 | 9.8 | 9.89 | 9.89 | +0.03 (+0.30%) | 513,800 |
24 Nov 2023 | USD | 9.85 | 9.93 | 9.81 | 9.86 | 9.86 | 0.0 (0.0%) | 72,800 |
22 Nov 2023 | USD | 9.98 | 10.09 | 9.76 | 9.86 | 9.86 | -0.06 (-0.60%) | 193,800 |
21 Nov 2023 | USD | 9.82 | 9.98 | 9.74 | 9.92 | 9.92 | +0.11 (+1.12%) | 203,700 |
20 Nov 2023 | USD | 10.02 | 10.2 | 9.66 | 9.81 | 9.81 | -0.18 (-1.80%) | 215,900 |
17 Nov 2023 | USD | 10.18 | 10.18 | 9.85 | 9.99 | 9.99 | -0.12 (-1.19%) | 310,200 |
16 Nov 2023 | USD | 10.09 | 10.11 | 9.87 | 10.11 | 10.11 | +0.03 (+0.30%) | 222,500 |
15 Nov 2023 | USD | 10.27 | 10.32 | 9.91 | 10.08 | 10.08 | -0.11 (-1.08%) | 229,700 |
14 Nov 2023 | USD | 9.85 | 10.2 | 9.82 | 10.19 | 10.19 | +0.65 (+6.81%) | 271,400 |
13 Nov 2023 | USD | 9.35 | 9.7 | 9.35 | 9.54 | 9.54 | +0.11 (+1.17%) | 195,400 |
10 Nov 2023 | USD | 9.08 | 9.51 | 9.08 | 9.43 | 9.43 | +0.36 (+3.97%) | 317,900 |
9 Nov 2023 | USD | 8.9 | 9.12 | 8.81 | 9.07 | 9.07 | +0.15 (+1.68%) | 383,400 |
8 Nov 2023 | USD | 8.48 | 8.94 | 8.34 | 8.92 | 8.92 | +0.32 (+3.72%) | 379,000 |
7 Nov 2023 | USD | 8.32 | 9.25 | 8.18 | 8.6 | 8.6 | +0.32 (+3.86%) | 702,600 |
6 Nov 2023 | USD | 8.66 | 8.66 | 8.27 | 8.28 | 8.28 | -0.32 (-3.72%) | 290,700 |
3 Nov 2023 | USD | 8.49 | 8.695 | 8.49 | 8.6 | 8.6 | +0.27 (+3.24%) | 149,300 |
2 Nov 2023 | USD | 8 | 8.35 | 8 | 8.33 | 8.33 | +0.46 (+5.84%) | 220,300 |
1 Nov 2023 | USD | 8.24 | 8.24 | 7.72 | 7.87 | 7.87 | -0.43 (-5.18%) | 220,800 |
31 Oct 2023 | USD | 8.17 | 8.39 | 8.14 | 8.3 | 8.3 | +0.15 (+1.84%) | 203,800 |
30 Oct 2023 | USD | 8.28 | 8.33 | 8.04 | 8.15 | 8.15 | -0.1 (-1.21%) | 189,500 |
27 Oct 2023 | USD | 8.57 | 8.57 | 8.225 | 8.25 | 8.25 | -0.28 (-3.28%) | 182,100 |
26 Oct 2023 | USD | 8.56 | 8.66 | 8.46 | 8.53 | 8.53 | -0.03 (-0.35%) | 309,100 |
25 Oct 2023 | USD | 8.91 | 9.03 | 8.54 | 8.56 | 8.56 | -0.46 (-5.10%) | 239,200 |
24 Oct 2023 | USD | 8.84 | 9.11 | 8.805 | 9.02 | 9.02 | +0.26 (+2.97%) | 418,600 |
23 Oct 2023 | USD | 8.66 | 8.875 | 8.47 | 8.76 | 8.76 | 0.0 (0.0%) | 245,100 |