Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | USD | 11.03 | 11.29 | 10.8 | 11.24 | 11.24 | +0.08 (+0.72%) | 68,066,700 |
12 Dec 2023 | USD | 11.09 | 11.2 | 11.05 | 11.16 | 11.16 | +0.09 (+0.81%) | 40,206,200 |
11 Dec 2023 | USD | 11.02 | 11.15 | 10.98 | 11.07 | 11.07 | +0.06 (+0.54%) | 39,700,900 |
8 Dec 2023 | USD | 10.81 | 11.07 | 10.79 | 11.01 | 11.01 | +0.19 (+1.76%) | 48,934,400 |
7 Dec 2023 | USD | 10.71 | 10.88 | 10.68 | 10.82 | 10.82 | +0.13 (+1.22%) | 40,523,200 |
6 Dec 2023 | USD | 10.75 | 10.88 | 10.67 | 10.69 | 10.69 | +0.09 (+0.85%) | 47,223,500 |
5 Dec 2023 | USD | 10.64 | 10.68 | 10.54 | 10.6 | 10.6 | -0.1 (-0.93%) | 41,551,100 |
4 Dec 2023 | USD | 10.52 | 10.79 | 10.5 | 10.7 | 10.7 | +0.12 (+1.13%) | 54,196,100 |
1 Dec 2023 | USD | 10.29 | 10.6 | 10.22 | 10.58 | 10.58 | +0.32 (+3.12%) | 61,567,900 |
30 Nov 2023 | USD | 10.68 | 10.7 | 10.18 | 10.26 | 10.26 | -0.33 (-3.12%) | 80,525,700 |
29 Nov 2023 | USD | 10.88 | 10.96 | 10.56 | 10.59 | 10.59 | +0.22 (+2.12%) | 77,246,800 |
28 Nov 2023 | USD | 10.33 | 10.4 | 10.24 | 10.37 | 10.37 | +0.03 (+0.29%) | 38,510,600 |
27 Nov 2023 | USD | 10.37 | 10.42 | 10.3 | 10.34 | 10.34 | -0.06 (-0.58%) | 32,247,600 |
24 Nov 2023 | USD | 10.28 | 10.53 | 10.28 | 10.4 | 10.4 | +0.14 (+1.36%) | 22,028,100 |
22 Nov 2023 | USD | 10.24 | 10.38 | 10.17 | 10.26 | 10.26 | +0.07 (+0.69%) | 41,116,300 |
21 Nov 2023 | USD | 10.28 | 10.32 | 10.1 | 10.19 | 10.19 | -0.15 (-1.45%) | 47,284,300 |
20 Nov 2023 | USD | 10.29 | 10.43 | 10.26 | 10.34 | 10.34 | +0.07 (+0.68%) | 46,933,100 |
17 Nov 2023 | USD | 10.26 | 10.32 | 10.19 | 10.27 | 10.27 | +0.11 (+1.08%) | 36,501,200 |
16 Nov 2023 | USD | 10.4 | 10.43 | 10.1 | 10.16 | 10.16 | -0.31 (-2.96%) | 45,408,100 |
15 Nov 2023 | USD | 10.41 | 10.57 | 10.39 | 10.47 | 10.47 | +0.07 (+0.67%) | 45,193,700 |
14 Nov 2023 | USD | 9.99 | 10.46 | 9.98 | 10.4 | 10.4 | +0.58 (+5.91%) | 67,684,000 |
13 Nov 2023 | USD | 9.83 | 9.87 | 9.74 | 9.82 | 9.82 | -0.04 (-0.41%) | 34,458,300 |
10 Nov 2023 | USD | 9.81 | 9.87 | 9.67 | 9.86 | 9.86 | +0.16 (+1.65%) | 45,069,700 |
9 Nov 2023 | USD | 10.04 | 10.07 | 9.69 | 9.7 | 9.7 | -0.35 (-3.48%) | 59,356,900 |
8 Nov 2023 | USD | 10.19 | 10.21 | 10.03 | 10.05 | 10.05 | -0.12 (-1.18%) | 38,700,600 |
7 Nov 2023 | USD | 10.25 | 10.29 | 10.05 | 10.17 | 10.17 | -0.14 (-1.36%) | 50,430,800 |
6 Nov 2023 | USD | 10.56 | 10.6 | 10.24 | 10.31 | 10.31 | -0.25 (-2.37%) | 48,435,500 |
3 Nov 2023 | USD | 10.26 | 10.64 | 10.25 | 10.56 | 10.56 | +0.42 (+4.14%) | 60,846,800 |
2 Nov 2023 | USD | 10.02 | 10.15 | 9.97 | 10.14 | 10.14 | +0.23 (+2.32%) | 66,914,000 |
1 Nov 2023 | USD | 9.84 | 9.93 | 9.76 | 9.91 | 9.91 | +0.16 (+1.64%) | 75,469,700 |