Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 10 | 10.39 | 9.95 | 10.29 | 10.29 | +0.31 (+3.11%) | 429,300 |
5 Jan 2024 | USD | 9.64 | 10.1 | 9.58 | 9.98 | 9.98 | +0.23 (+2.36%) | 599,700 |
4 Jan 2024 | USD | 10.06 | 10.12 | 9.73 | 9.75 | 9.75 | -0.33 (-3.27%) | 440,700 |
3 Jan 2024 | USD | 10.38 | 10.44 | 10.06 | 10.08 | 10.08 | -0.43 (-4.09%) | 413,800 |
2 Jan 2024 | USD | 10.66 | 10.81 | 10.19 | 10.51 | 10.51 | -0.27 (-2.50%) | 572,000 |
29 Dec 2023 | USD | 11 | 11.07 | 10.72 | 10.78 | 10.78 | -0.26 (-2.36%) | 341,000 |
28 Dec 2023 | USD | 11.2 | 11.22 | 11.04 | 11.04 | 11.04 | -0.16 (-1.43%) | 272,500 |
27 Dec 2023 | USD | 11.27 | 11.38 | 11.07 | 11.2 | 11.2 | -0.09 (-0.80%) | 429,600 |
26 Dec 2023 | USD | 10.93 | 11.39 | 10.89 | 11.29 | 11.29 | +0.45 (+4.15%) | 375,600 |
22 Dec 2023 | USD | 10.64 | 11.03 | 10.61 | 10.84 | 10.84 | +0.2 (+1.88%) | 307,000 |
21 Dec 2023 | USD | 10.51 | 10.71 | 10.49 | 10.64 | 10.64 | +0.32 (+3.10%) | 331,600 |
20 Dec 2023 | USD | 10.52 | 10.71 | 10.23 | 10.32 | 10.32 | -0.29 (-2.73%) | 412,300 |
19 Dec 2023 | USD | 10.16 | 10.65 | 10.16 | 10.61 | 10.61 | +0.48 (+4.74%) | 407,900 |
18 Dec 2023 | USD | 10.18 | 10.36 | 10.01 | 10.13 | 10.13 | -0.03 (-0.30%) | 393,600 |
15 Dec 2023 | USD | 10.17 | 10.29 | 9.95 | 10.16 | 10.16 | +0.03 (+0.30%) | 677,200 |
14 Dec 2023 | USD | 10.03 | 10.28 | 10.03 | 10.13 | 10.13 | +0.25 (+2.53%) | 415,800 |
13 Dec 2023 | USD | 9.67 | 9.9 | 9.3 | 9.88 | 9.88 | +0.27 (+2.81%) | 432,500 |
12 Dec 2023 | USD | 9.65 | 9.65 | 9.4 | 9.61 | 9.61 | -0.01 (-0.10%) | 232,400 |
11 Dec 2023 | USD | 9.5 | 9.63 | 9.34 | 9.62 | 9.62 | +0.15 (+1.58%) | 237,800 |
8 Dec 2023 | USD | 9.28 | 9.54 | 9.28 | 9.47 | 9.47 | +0.16 (+1.72%) | 290,300 |
7 Dec 2023 | USD | 9.2 | 9.31 | 9.08 | 9.31 | 9.31 | +0.1 (+1.09%) | 268,400 |
6 Dec 2023 | USD | 9.2 | 9.39 | 9.15 | 9.21 | 9.21 | +0.16 (+1.77%) | 224,200 |
5 Dec 2023 | USD | 9.43 | 9.43 | 8.95 | 9.05 | 9.05 | -0.46 (-4.84%) | 369,000 |
4 Dec 2023 | USD | 9.27 | 9.59 | 9.25 | 9.51 | 9.51 | +0.26 (+2.81%) | 414,100 |
1 Dec 2023 | USD | 8.8 | 9.33 | 8.67 | 9.25 | 9.25 | +0.42 (+4.76%) | 392,400 |
30 Nov 2023 | USD | 8.81 | 8.87 | 8.65 | 8.83 | 8.83 | +0.01 (+0.11%) | 233,400 |
29 Nov 2023 | USD | 8.69 | 8.95 | 8.56 | 8.82 | 8.82 | +0.23 (+2.68%) | 191,600 |
28 Nov 2023 | USD | 8.68 | 8.68 | 8.4 | 8.59 | 8.59 | -0.1 (-1.15%) | 370,500 |
27 Nov 2023 | USD | 8.8 | 8.87 | 8.63 | 8.69 | 8.69 | -0.11 (-1.25%) | 284,600 |
24 Nov 2023 | USD | 8.59 | 8.84 | 8.59 | 8.8 | 8.8 | +0.16 (+1.85%) | 118,900 |