Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 10.25 | 10.38 | 10.18 | 10.34 | 10.34 | +0.15 (+1.47%) | 2,091,500 |
22 Dec 2023 | USD | 10.19 | 10.33 | 10.14 | 10.19 | 10.19 | +0.02 (+0.20%) | 2,249,300 |
21 Dec 2023 | USD | 10.14 | 10.17 | 10.02 | 10.17 | 10.17 | +0.11 (+1.09%) | 2,336,900 |
20 Dec 2023 | USD | 10.22 | 10.36 | 10.04 | 10.06 | 10.06 | -0.17 (-1.66%) | 2,858,800 |
19 Dec 2023 | USD | 10.15 | 10.34 | 10.09 | 10.23 | 10.23 | +0.09 (+0.89%) | 3,579,800 |
18 Dec 2023 | USD | 10.08 | 10.21 | 10.02 | 10.14 | 10.14 | +0.14 (+1.40%) | 4,051,800 |
15 Dec 2023 | USD | 10.1 | 10.1 | 9.88 | 10 | 10 | -0.06 (-0.60%) | 5,969,700 |
14 Dec 2023 | USD | 10.07 | 10.14 | 9.86 | 10.06 | 10.06 | +0.12 (+1.21%) | 4,906,600 |
13 Dec 2023 | USD | 9.78 | 9.97 | 9.63 | 9.94 | 9.94 | +0.14 (+1.43%) | 5,540,700 |
12 Dec 2023 | USD | 9.77 | 9.87 | 9.61 | 9.8 | 9.8 | -0.02 (-0.20%) | 4,876,200 |
11 Dec 2023 | USD | 9.96 | 9.99 | 9.77 | 9.82 | 9.82 | -0.17 (-1.70%) | 2,867,000 |
8 Dec 2023 | USD | 9.78 | 10.05 | 9.72 | 9.99 | 9.99 | +0.2 (+2.04%) | 3,371,700 |
7 Dec 2023 | USD | 9.95 | 9.97 | 9.7 | 9.79 | 9.79 | -0.06 (-0.61%) | 3,176,800 |
6 Dec 2023 | USD | 10.05 | 10.14 | 9.83 | 9.85 | 9.85 | -0.21 (-2.09%) | 4,286,900 |
5 Dec 2023 | USD | 10.09 | 10.11 | 9.91 | 10.06 | 10.06 | 0.0 (0.0%) | 3,723,100 |
4 Dec 2023 | USD | 10.19 | 10.32 | 9.92 | 10.06 | 10.06 | -0.37 (-3.55%) | 5,719,400 |
1 Dec 2023 | USD | 9.34 | 10.47 | 9.32 | 10.43 | 10.43 | +1.05 (+11.19%) | 15,652,600 |
30 Nov 2023 | USD | 9.22 | 9.43 | 9.19 | 9.38 | 9.38 | +0.24 (+2.63%) | 4,806,500 |
29 Nov 2023 | USD | 9.08 | 9.22 | 9.04 | 9.14 | 9.14 | +0.11 (+1.22%) | 4,014,800 |
28 Nov 2023 | USD | 9.1 | 9.1 | 8.99 | 9.03 | 9.03 | -0.08 (-0.88%) | 2,477,200 |
27 Nov 2023 | USD | 9.12 | 9.14 | 9.04 | 9.11 | 9.11 | -0.05 (-0.55%) | 2,347,400 |
24 Nov 2023 | USD | 9.1 | 9.22 | 9.02 | 9.16 | 9.16 | +0.09 (+0.99%) | 1,150,900 |
22 Nov 2023 | USD | 9.02 | 9.11 | 8.97 | 9.07 | 9.07 | +0.03 (+0.33%) | 1,637,000 |
21 Nov 2023 | USD | 9.04 | 9.05 | 8.93 | 9.04 | 9.04 | -0.04 (-0.44%) | 2,143,000 |
20 Nov 2023 | USD | 9.14 | 9.26 | 9.06 | 9.08 | 9.08 | -0.04 (-0.44%) | 2,729,200 |
17 Nov 2023 | USD | 9.02 | 9.12 | 9 | 9.12 | 9.12 | +0.16 (+1.79%) | 2,533,900 |
16 Nov 2023 | USD | 8.94 | 9.03 | 8.75 | 8.96 | 8.96 | -0.02 (-0.22%) | 2,804,500 |
15 Nov 2023 | USD | 8.97 | 9.17 | 8.93 | 8.98 | 8.98 | 0.0 (0.0%) | 3,336,800 |
14 Nov 2023 | USD | 9.03 | 9.03 | 8.89 | 8.98 | 8.98 | +0.13 (+1.47%) | 3,941,800 |
13 Nov 2023 | USD | 8.74 | 8.88 | 8.69 | 8.85 | 8.85 | +0.16 (+1.84%) | 2,321,800 |