Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 11.31 | 11.6 | 11.28 | 11.59 | 11.59 | +0.43 (+3.85%) | 798,300 |
30 Nov 2023 | USD | 11.25 | 11.27 | 11.09 | 11.16 | 11.16 | -0.08 (-0.71%) | 373,300 |
29 Nov 2023 | USD | 11.32 | 11.32 | 11.19 | 11.24 | 11.24 | -0.02 (-0.18%) | 888,000 |
28 Nov 2023 | USD | 11.21 | 11.32 | 11.17 | 11.26 | 11.26 | +0.11 (+0.99%) | 932,600 |
27 Nov 2023 | USD | 11.19 | 11.23 | 11.13 | 11.15 | 11.15 | -0.11 (-0.98%) | 965,400 |
24 Nov 2023 | USD | 11.1 | 11.28 | 11.1 | 11.26 | 11.26 | +0.05 (+0.45%) | 177,600 |
22 Nov 2023 | USD | 11.16 | 11.21 | 11.1 | 11.21 | 11.21 | -0.21 (-1.84%) | 224,000 |
21 Nov 2023 | USD | 11.47 | 11.51 | 11.36 | 11.42 | 11.42 | -0.17 (-1.47%) | 300,300 |
20 Nov 2023 | USD | 11.47 | 11.61 | 11.43 | 11.59 | 11.59 | -0.05 (-0.43%) | 287,600 |
17 Nov 2023 | USD | 11.53 | 11.64 | 11.52 | 11.64 | 11.64 | +0.33 (+2.92%) | 456,200 |
16 Nov 2023 | USD | 11.41 | 11.45 | 11.28 | 11.31 | 11.31 | -0.16 (-1.39%) | 224,400 |
15 Nov 2023 | USD | 11.62 | 11.64 | 11.46 | 11.47 | 11.47 | +0.28 (+2.50%) | 586,600 |
14 Nov 2023 | USD | 11.12 | 11.32 | 11.09 | 11.19 | 11.19 | +0.69 (+6.57%) | 584,700 |
13 Nov 2023 | USD | 10.42 | 10.54 | 10.42 | 10.5 | 10.5 | +0.06 (+0.57%) | 492,900 |
10 Nov 2023 | USD | 10.32 | 10.46 | 10.27 | 10.44 | 10.44 | +0.1 (+0.97%) | 1,142,100 |
9 Nov 2023 | USD | 10.48 | 10.55 | 10.33 | 10.34 | 10.34 | -0.06 (-0.58%) | 1,022,700 |
8 Nov 2023 | USD | 10.5 | 10.53 | 10.38 | 10.4 | 10.4 | -0.12 (-1.14%) | 291,400 |
7 Nov 2023 | USD | 10.66 | 10.66 | 10.5 | 10.52 | 10.52 | -0.38 (-3.49%) | 417,000 |
6 Nov 2023 | USD | 10.93 | 10.98 | 10.85 | 10.9 | 10.9 | +0.12 (+1.11%) | 708,500 |
3 Nov 2023 | USD | 10.8 | 10.92 | 10.76 | 10.78 | 10.78 | +0.06 (+0.56%) | 346,800 |
2 Nov 2023 | USD | 10.8 | 10.86 | 10.66 | 10.72 | 10.72 | +0.22 (+2.10%) | 527,400 |
1 Nov 2023 | USD | 10.51 | 10.56 | 10.38 | 10.5 | 10.5 | -0.01 (-0.10%) | 329,700 |
31 Oct 2023 | USD | 10.59 | 10.62 | 10.33 | 10.51 | 10.51 | -0.39 (-3.58%) | 369,000 |
30 Oct 2023 | USD | 10.91 | 10.95 | 10.86 | 10.9 | 10.9 | +0.2 (+1.87%) | 262,500 |
27 Oct 2023 | USD | 10.88 | 10.88 | 10.65 | 10.7 | 10.7 | +0.08 (+0.75%) | 231,900 |
26 Oct 2023 | USD | 10.62 | 10.69 | 10.55 | 10.62 | 10.62 | +0.06 (+0.57%) | 351,800 |
25 Oct 2023 | USD | 10.58 | 10.66 | 10.53 | 10.56 | 10.56 | 0.0 (0.0%) | 377,400 |
24 Oct 2023 | USD | 10.48 | 10.61 | 10.46 | 10.56 | 10.56 | +0.18 (+1.73%) | 583,600 |
23 Oct 2023 | USD | 10.37 | 10.47 | 10.26 | 10.38 | 10.38 | -0.12 (-1.14%) | 539,400 |
20 Oct 2023 | USD | 10.61 | 10.65 | 10.48 | 10.5 | 10.5 | -0.34 (-3.14%) | 500,100 |