Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 9.65 | 9.9 | 9.63 | 9.87 | 9.87 | +0.18 (+1.86%) | 753,800 |
29 Dec 2023 | USD | 9.84 | 9.9 | 9.69 | 9.69 | 9.69 | -0.2 (-2.02%) | 658,800 |
28 Dec 2023 | USD | 9.74 | 9.92 | 9.74 | 9.89 | 9.89 | +0.04 (+0.41%) | 411,200 |
27 Dec 2023 | USD | 9.86 | 9.91 | 9.8 | 9.85 | 9.85 | -0.04 (-0.40%) | 540,000 |
26 Dec 2023 | USD | 9.86 | 9.96 | 9.72 | 9.89 | 9.89 | +0.26 (+2.70%) | 781,500 |
22 Dec 2023 | USD | 9.82 | 9.9 | 9.61 | 9.63 | 9.63 | -0.13 (-1.33%) | 806,800 |
21 Dec 2023 | USD | 9.88 | 9.91 | 9.68 | 9.76 | 9.76 | -0.02 (-0.20%) | 710,400 |
20 Dec 2023 | USD | 9.66 | 10 | 9.56 | 9.78 | 9.78 | +0.15 (+1.56%) | 2,645,300 |
19 Dec 2023 | USD | 9.59 | 9.64 | 9.44 | 9.63 | 9.63 | +0.16 (+1.69%) | 1,296,000 |
18 Dec 2023 | USD | 9.59 | 9.69 | 9.45 | 9.47 | 9.47 | -0.13 (-1.35%) | 832,200 |
15 Dec 2023 | USD | 9.72 | 9.75 | 9.51 | 9.6 | 9.6 | -0.13 (-1.34%) | 2,144,100 |
14 Dec 2023 | USD | 9.8 | 10.15 | 9.72 | 9.73 | 9.73 | +0.07 (+0.72%) | 5,855,000 |
13 Dec 2023 | USD | 9.11 | 9.745 | 9.02 | 9.66 | 9.66 | +0.58 (+6.39%) | 1,461,391 |
12 Dec 2023 | USD | 9.33 | 9.42 | 9.08 | 9.08 | 9.08 | -0.32 (-3.40%) | 1,674,697 |
11 Dec 2023 | USD | 9.31 | 9.455 | 9.25 | 9.4 | 9.4 | +0.07 (+0.75%) | 921,190 |
8 Dec 2023 | USD | 9.39 | 9.39 | 9.1 | 9.33 | 9.33 | -0.08 (-0.85%) | 1,253,300 |
7 Dec 2023 | USD | 9.29 | 9.49 | 9.28 | 9.41 | 9.41 | +0.11 (+1.18%) | 1,720,400 |
6 Dec 2023 | USD | 9.46 | 9.57 | 9.28 | 9.3 | 9.3 | -0.07 (-0.75%) | 1,303,600 |
5 Dec 2023 | USD | 9.5 | 9.5 | 9.3 | 9.37 | 9.37 | -0.17 (-1.78%) | 1,179,000 |
4 Dec 2023 | USD | 9.34 | 9.55 | 9.31 | 9.54 | 9.54 | +0.15 (+1.60%) | 819,900 |
1 Dec 2023 | USD | 8.9 | 9.48 | 8.79 | 9.39 | 9.39 | +0.43 (+4.80%) | 1,613,100 |
30 Nov 2023 | USD | 9.03 | 9.05 | 8.83 | 8.96 | 8.96 | -0.04 (-0.44%) | 1,565,300 |
29 Nov 2023 | USD | 8.84 | 9.21 | 8.84 | 9 | 9 | +0.26 (+2.97%) | 1,531,500 |
28 Nov 2023 | USD | 8.56 | 8.78 | 8.42 | 8.74 | 8.74 | +0.16 (+1.86%) | 1,218,600 |
27 Nov 2023 | USD | 8.44 | 8.6 | 8.39 | 8.58 | 8.58 | 0.0 (0.0%) | 868,400 |
24 Nov 2023 | USD | 8.68 | 8.72 | 8.51 | 8.58 | 8.58 | -0.15 (-1.72%) | 635,300 |
22 Nov 2023 | USD | 8.83 | 8.85 | 8.7 | 8.73 | 8.73 | +0.04 (+0.46%) | 406,600 |
21 Nov 2023 | USD | 8.68 | 8.75 | 8.53 | 8.69 | 8.69 | -0.08 (-0.91%) | 1,399,400 |
20 Nov 2023 | USD | 8.79 | 8.79 | 8.68 | 8.77 | 8.77 | +0.01 (+0.11%) | 1,038,700 |
17 Nov 2023 | USD | 8.79 | 8.87 | 8.69 | 8.76 | 8.76 | +0.09 (+1.04%) | 1,978,000 |