Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 8.66 | 9.39 | 8.572 | 9.19 | 9.19 | +0.54 (+6.24%) | 156,300 |
1 Dec 2023 | USD | 8.52 | 8.82 | 8.376 | 8.65 | 8.65 | +0.05 (+0.58%) | 63,000 |
30 Nov 2023 | USD | 8.7 | 8.82 | 8.49 | 8.6 | 8.6 | -0.02 (-0.23%) | 65,800 |
29 Nov 2023 | USD | 8.499 | 8.72 | 8.499 | 8.62 | 8.62 | +0.09 (+1.06%) | 44,200 |
28 Nov 2023 | USD | 8.43 | 8.665 | 8.35 | 8.53 | 8.53 | +0.12 (+1.43%) | 101,300 |
27 Nov 2023 | USD | 8.8 | 8.8 | 8.33 | 8.41 | 8.41 | -0.43 (-4.86%) | 146,300 |
24 Nov 2023 | USD | 8.85 | 8.94 | 8.561 | 8.84 | 8.84 | +0.01 (+0.11%) | 52,300 |
22 Nov 2023 | USD | 8.67 | 8.93 | 8.63 | 8.83 | 8.83 | +0.2 (+2.32%) | 55,100 |
21 Nov 2023 | USD | 8.4 | 8.87 | 8.38 | 8.63 | 8.63 | +0.09 (+1.05%) | 101,200 |
20 Nov 2023 | USD | 8.25 | 8.8 | 8.19 | 8.54 | 8.54 | +0.22 (+2.64%) | 83,600 |
17 Nov 2023 | USD | 8.15 | 8.35 | 8.06 | 8.32 | 8.32 | +0.24 (+2.97%) | 130,900 |
16 Nov 2023 | USD | 8.01 | 8.3 | 7.91 | 8.08 | 8.08 | +0.07 (+0.87%) | 67,800 |
15 Nov 2023 | USD | 8.21 | 8.23 | 8.01 | 8.01 | 8.01 | -0.09 (-1.11%) | 38,800 |
14 Nov 2023 | USD | 7.9 | 8.3 | 7.9 | 8.1 | 8.1 | +0.23 (+2.92%) | 109,000 |
13 Nov 2023 | USD | 7.69 | 7.925 | 7.599 | 7.87 | 7.87 | +0.29 (+3.83%) | 96,300 |
10 Nov 2023 | USD | 7.6 | 7.89 | 7.4 | 7.58 | 7.58 | -0.17 (-2.19%) | 223,900 |
9 Nov 2023 | USD | 7.19 | 7.86 | 7.107 | 7.75 | 7.75 | +0.13 (+1.71%) | 126,000 |
8 Nov 2023 | USD | 8.24 | 8.24 | 7.51 | 7.62 | 7.62 | -0.54 (-6.62%) | 168,400 |
7 Nov 2023 | USD | 8.06 | 8.235 | 7.995 | 8.16 | 8.16 | +0.2 (+2.51%) | 171,100 |
6 Nov 2023 | USD | 7.85 | 8.135 | 7.51 | 7.96 | 7.96 | +1.06 (+15.36%) | 235,600 |
3 Nov 2023 | USD | 7.09 | 7.23 | 6.68 | 6.9 | 6.9 | -0.06 (-0.86%) | 86,700 |
2 Nov 2023 | USD | 7.2 | 7.43 | 6.819 | 6.96 | 6.96 | +0.22 (+3.26%) | 20,900 |
1 Nov 2023 | USD | 6.84 | 7.1 | 6.73 | 6.74 | 6.74 | -0.14 (-2.03%) | 62,100 |
31 Oct 2023 | USD | 6.895 | 6.91 | 6.732 | 6.88 | 6.88 | 0.0 (0.0%) | 71,600 |
30 Oct 2023 | USD | 6.81 | 6.89 | 6.55 | 6.88 | 6.88 | +0.04 (+0.58%) | 131,600 |
27 Oct 2023 | USD | 6.843 | 6.94 | 6.81 | 6.84 | 6.84 | -0.09 (-1.30%) | 73,800 |
26 Oct 2023 | USD | 6.87 | 7.22 | 6.75 | 6.93 | 6.93 | -0.17 (-2.39%) | 117,600 |
25 Oct 2023 | USD | 6.94 | 7.309 | 6.8 | 7.1 | 7.1 | +0.18 (+2.60%) | 115,700 |
24 Oct 2023 | USD | 6.9 | 7.09 | 6.85 | 6.92 | 6.92 | +0.12 (+1.76%) | 24,200 |
23 Oct 2023 | USD | 6.72 | 6.94 | 6.72 | 6.8 | 6.8 | -0.01 (-0.15%) | 119,000 |