Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 7.11 | 7.37 | 7.04 | 7.13 | 7.13 | +0.12 (+1.71%) | 540,200 |
13 Dec 2023 | USD | 6.58 | 7.08 | 6.45 | 7.01 | 7.01 | +0.46 (+7.02%) | 502,200 |
12 Dec 2023 | USD | 6.63 | 6.65 | 6.27 | 6.55 | 6.55 | -0.165 (-2.46%) | 485,800 |
11 Dec 2023 | USD | 6.7 | 6.73 | 6.37 | 6.715 | 6.715 | -0.045 (-0.67%) | 497,000 |
8 Dec 2023 | USD | 6.34 | 6.88 | 6.34 | 6.76 | 6.76 | +0.44 (+6.96%) | 546,400 |
7 Dec 2023 | USD | 6.16 | 6.46 | 6.04 | 6.32 | 6.32 | +0.16 (+2.60%) | 456,200 |
6 Dec 2023 | USD | 6.83 | 6.83 | 6.15 | 6.16 | 6.16 | -0.58 (-8.61%) | 447,700 |
5 Dec 2023 | USD | 6.97 | 7.01 | 6.69 | 6.74 | 6.74 | -0.28 (-3.99%) | 313,500 |
4 Dec 2023 | USD | 6.8 | 7.03 | 6.74 | 7.02 | 7.02 | +0.21 (+3.08%) | 388,100 |
1 Dec 2023 | USD | 6.48 | 6.82 | 6.39 | 6.81 | 6.81 | +0.33 (+5.09%) | 475,900 |
30 Nov 2023 | USD | 6.82 | 6.85 | 6.41 | 6.48 | 6.48 | -0.3 (-4.42%) | 589,700 |
29 Nov 2023 | USD | 6.96 | 7.16 | 6.61 | 6.78 | 6.78 | -0.13 (-1.88%) | 662,500 |
28 Nov 2023 | USD | 6.89 | 7.015 | 6.78 | 6.91 | 6.91 | +0.05 (+0.73%) | 646,800 |
27 Nov 2023 | USD | 6.94 | 6.94 | 6.79 | 6.86 | 6.86 | -0.14 (-2.00%) | 266,100 |
24 Nov 2023 | USD | 6.86 | 7.02 | 6.86 | 7 | 7 | +0.14 (+2.04%) | 106,200 |
22 Nov 2023 | USD | 6.71 | 6.87 | 6.61 | 6.86 | 6.86 | +0.18 (+2.69%) | 431,500 |
21 Nov 2023 | USD | 6.83 | 6.85 | 6.65 | 6.68 | 6.68 | -0.15 (-2.20%) | 443,900 |
20 Nov 2023 | USD | 7.02 | 7.07 | 6.83 | 6.83 | 6.83 | -0.24 (-3.39%) | 416,400 |
17 Nov 2023 | USD | 7.2 | 7.2 | 6.98 | 7.07 | 7.07 | -0.03 (-0.42%) | 420,000 |
16 Nov 2023 | USD | 7.32 | 7.38 | 7.08 | 7.1 | 7.1 | -0.27 (-3.66%) | 370,800 |
15 Nov 2023 | USD | 7.29 | 7.635 | 7.29 | 7.37 | 7.37 | +0.12 (+1.66%) | 429,100 |
14 Nov 2023 | USD | 6.86 | 7.28 | 6.86 | 7.25 | 7.25 | +0.73 (+11.20%) | 605,300 |
13 Nov 2023 | USD | 6.83 | 6.836 | 6.48 | 6.52 | 6.52 | -0.37 (-5.37%) | 1,584,900 |
10 Nov 2023 | USD | 7.04 | 7.075 | 6.73 | 6.89 | 6.89 | -0.16 (-2.27%) | 1,481,500 |
9 Nov 2023 | USD | 7.14 | 7.31 | 6.98 | 7.05 | 7.05 | -0.09 (-1.26%) | 537,800 |
8 Nov 2023 | USD | 7.82 | 7.82 | 7.11 | 7.14 | 7.14 | -0.71 (-9.04%) | 668,600 |
7 Nov 2023 | USD | 7.83 | 8.055 | 7.72 | 7.85 | 7.85 | 0.0 (0.0%) | 553,100 |
6 Nov 2023 | USD | 8.74 | 8.98 | 7.56 | 7.85 | 7.85 | -0.9 (-10.29%) | 970,700 |
3 Nov 2023 | USD | 8.7 | 10.03 | 8.65 | 8.75 | 8.75 | +1.24 (+16.51%) | 2,287,500 |
2 Nov 2023 | USD | 7.27 | 7.718 | 7.27 | 7.51 | 7.51 | +0.345 (+4.82%) | 1,277,200 |