Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 10.76 | 11.07 | 10.74 | 11.06 | 11.06 | +0.26 (+2.41%) | 613,500 |
5 Jan 2024 | USD | 10.94 | 11.14 | 10.8 | 10.8 | 10.8 | -0.26 (-2.35%) | 1,084,600 |
4 Jan 2024 | USD | 10.86 | 11.07 | 10.68 | 11.06 | 11.06 | +0.22 (+2.03%) | 924,000 |
3 Jan 2024 | USD | 11.21 | 11.25 | 10.82 | 10.84 | 10.84 | -0.56 (-4.91%) | 1,219,900 |
2 Jan 2024 | USD | 11.31 | 11.47 | 11.16 | 11.4 | 11.4 | +0.13 (+1.15%) | 887,400 |
29 Dec 2023 | USD | 11.4 | 11.5 | 11.13 | 11.27 | 11.27 | -0.19 (-1.66%) | 1,016,900 |
28 Dec 2023 | USD | 11.31 | 11.55 | 11.29 | 11.46 | 11.46 | +0.08 (+0.70%) | 1,075,400 |
27 Dec 2023 | USD | 11.32 | 11.41 | 11.17 | 11.38 | 11.38 | +0.01 (+0.09%) | 860,600 |
26 Dec 2023 | USD | 11.13 | 11.42 | 11.05 | 11.37 | 11.37 | +0.24 (+2.16%) | 930,300 |
22 Dec 2023 | USD | 11.16 | 11.25 | 11.03 | 11.13 | 11.13 | +0.05 (+0.45%) | 740,100 |
21 Dec 2023 | USD | 11.04 | 11.19 | 10.84 | 11.08 | 11.08 | +0.18 (+1.65%) | 1,708,800 |
20 Dec 2023 | USD | 11.24 | 11.3 | 10.78 | 10.9 | 10.9 | -0.39 (-3.45%) | 1,861,900 |
19 Dec 2023 | USD | 11.14 | 11.34 | 11.09 | 11.29 | 11.29 | +0.29 (+2.64%) | 987,200 |
18 Dec 2023 | USD | 11.02 | 11.22 | 10.85 | 11 | 11 | +0.06 (+0.55%) | 1,096,500 |
15 Dec 2023 | USD | 11.57 | 11.63 | 10.93 | 10.94 | 10.94 | -0.58 (-5.03%) | 1,746,400 |
14 Dec 2023 | USD | 11.17 | 11.7 | 11.15 | 11.52 | 11.52 | +0.65 (+5.98%) | 2,271,900 |
13 Dec 2023 | USD | 10.44 | 10.91 | 10.3 | 10.87 | 10.87 | +0.4 (+3.82%) | 2,364,400 |
12 Dec 2023 | USD | 10.58 | 10.58 | 10.26 | 10.47 | 10.47 | -0.12 (-1.13%) | 1,323,600 |
11 Dec 2023 | USD | 10.48 | 10.65 | 10.47 | 10.59 | 10.59 | +0.07 (+0.67%) | 1,488,200 |
8 Dec 2023 | USD | 10.39 | 10.64 | 10.35 | 10.52 | 10.52 | +0.15 (+1.45%) | 1,470,900 |
7 Dec 2023 | USD | 10.05 | 10.38 | 9.94 | 10.37 | 10.37 | +0.35 (+3.49%) | 3,504,400 |
6 Dec 2023 | USD | 10.07 | 10.31 | 10 | 10.02 | 10.02 | +0.03 (+0.30%) | 1,443,800 |
5 Dec 2023 | USD | 10.78 | 10.79 | 9.99 | 9.99 | 9.99 | -0.89 (-8.18%) | 1,299,000 |
4 Dec 2023 | USD | 10.85 | 10.93 | 10.71 | 10.88 | 10.88 | 0.0 (0.0%) | 1,626,600 |
1 Dec 2023 | USD | 10.45 | 10.9 | 10.41 | 10.88 | 10.88 | +0.43 (+4.11%) | 1,951,900 |
30 Nov 2023 | USD | 10.62 | 10.69 | 10.44 | 10.45 | 10.45 | -0.15 (-1.42%) | 1,272,400 |
29 Nov 2023 | USD | 10.75 | 11 | 10.57 | 10.6 | 10.6 | -0.02 (-0.19%) | 1,033,400 |
28 Nov 2023 | USD | 10.63 | 10.76 | 10.5 | 10.62 | 10.62 | -0.06 (-0.56%) | 991,800 |
27 Nov 2023 | USD | 10.9 | 10.93 | 10.64 | 10.68 | 10.68 | -0.34 (-3.09%) | 986,400 |
24 Nov 2023 | USD | 10.96 | 11.03 | 10.88 | 11.02 | 11.02 | +0.09 (+0.82%) | 263,100 |