Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 8.21 | 8.4 | 8.21 | 8.35 | 8.35 | +0.14 (+1.71%) | 136,600 |
1 Dec 2023 | USD | 8.08 | 8.225 | 8.04 | 8.21 | 8.21 | +0.14 (+1.73%) | 112,700 |
30 Nov 2023 | USD | 8.16 | 8.24 | 8.06 | 8.07 | 8.07 | -0.17 (-2.06%) | 93,700 |
29 Nov 2023 | USD | 8.31 | 8.34 | 8.225 | 8.24 | 8.24 | +0.01 (+0.12%) | 93,200 |
28 Nov 2023 | USD | 8.48 | 8.48 | 8.23 | 8.23 | 8.23 | -0.23 (-2.72%) | 80,200 |
27 Nov 2023 | USD | 8.41 | 8.52 | 8.35 | 8.46 | 8.46 | 0.0 (0.0%) | 115,900 |
24 Nov 2023 | USD | 8.41 | 8.5 | 8.41 | 8.46 | 8.46 | +0.05 (+0.59%) | 47,300 |
22 Nov 2023 | USD | 8.41 | 8.58 | 8.35 | 8.41 | 8.41 | +0.05 (+0.60%) | 539,600 |
21 Nov 2023 | USD | 8.44 | 8.44 | 8.32 | 8.36 | 8.36 | -0.08 (-0.95%) | 160,600 |
20 Nov 2023 | USD | 8.48 | 8.54 | 8.38 | 8.44 | 8.44 | +0.01 (+0.12%) | 196,000 |
17 Nov 2023 | USD | 8.51 | 8.57 | 8.41 | 8.43 | 8.43 | -0.06 (-0.71%) | 136,900 |
16 Nov 2023 | USD | 8.6 | 8.65 | 7.75 | 8.49 | 8.49 | -0.1 (-1.16%) | 487,900 |
15 Nov 2023 | USD | 8.82 | 8.93 | 8.59 | 8.59 | 8.59 | -0.27 (-3.05%) | 229,600 |
14 Nov 2023 | USD | 8.76 | 8.86 | 8.7 | 8.86 | 8.86 | +0.27 (+3.14%) | 251,000 |
13 Nov 2023 | USD | 8.7 | 8.74 | 8.52 | 8.59 | 8.59 | -0.15 (-1.72%) | 177,000 |
10 Nov 2023 | USD | 8.61 | 8.75 | 8.4 | 8.74 | 8.74 | +0.13 (+1.51%) | 228,200 |
9 Nov 2023 | USD | 8.55 | 8.695 | 8.46 | 8.61 | 8.61 | -0.04 (-0.46%) | 126,900 |
8 Nov 2023 | USD | 8.84 | 8.84 | 8.55 | 8.65 | 8.65 | +0.18 (+2.13%) | 189,800 |
7 Nov 2023 | USD | 8.44 | 8.53 | 8.385 | 8.47 | 8.47 | +0.02 (+0.24%) | 252,000 |
6 Nov 2023 | USD | 8.44 | 8.62 | 8.4 | 8.45 | 8.45 | 0.0 (0.0%) | 141,000 |
3 Nov 2023 | USD | 8.41 | 8.59 | 8.38 | 8.45 | 8.45 | +0.06 (+0.72%) | 452,800 |
2 Nov 2023 | USD | 8.26 | 8.4 | 8.12 | 8.39 | 8.39 | +0.22 (+2.69%) | 230,900 |
1 Nov 2023 | USD | 8.03 | 8.195 | 7.94 | 8.17 | 8.17 | +0.12 (+1.49%) | 135,900 |
31 Oct 2023 | USD | 7.91 | 8.05 | 7.89 | 8.05 | 8.05 | +0.17 (+2.16%) | 231,000 |
30 Oct 2023 | USD | 7.88 | 7.9 | 7.83 | 7.88 | 7.88 | +0.08 (+1.03%) | 77,100 |
27 Oct 2023 | USD | 7.84 | 7.84 | 7.7 | 7.8 | 7.8 | -0.04 (-0.51%) | 110,300 |
26 Oct 2023 | USD | 7.71 | 7.88 | 7.71 | 7.84 | 7.84 | +0.13 (+1.69%) | 62,600 |
25 Oct 2023 | USD | 7.78 | 7.8 | 7.705 | 7.71 | 7.71 | -0.15 (-1.91%) | 88,900 |
24 Oct 2023 | USD | 7.74 | 7.87 | 7.731 | 7.86 | 7.86 | +0.12 (+1.55%) | 66,900 |
23 Oct 2023 | USD | 7.75 | 7.86 | 7.71 | 7.74 | 7.74 | -0.04 (-0.51%) | 115,200 |