Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 8.87 | 8.9 | 8.75 | 8.86 | 8.86 | 0.0 (0.0%) | 791,500 |
17 Jan 2024 | USD | 8.78 | 8.905 | 8.73 | 8.86 | 8.86 | +0.02 (+0.23%) | 823,800 |
16 Jan 2024 | USD | 8.75 | 8.85 | 8.603 | 8.84 | 8.84 | +0.05 (+0.57%) | 1,315,300 |
12 Jan 2024 | USD | 8.96 | 9.06 | 8.735 | 8.79 | 8.79 | -0.06 (-0.68%) | 948,600 |
11 Jan 2024 | USD | 9.01 | 9.02 | 8.83 | 8.85 | 8.85 | -0.21 (-2.32%) | 1,183,300 |
10 Jan 2024 | USD | 8.9 | 9.06 | 8.89 | 9.06 | 9.06 | +0.14 (+1.57%) | 665,300 |
9 Jan 2024 | USD | 9.1 | 9.11 | 8.8 | 8.92 | 8.92 | -0.25 (-2.73%) | 981,100 |
8 Jan 2024 | USD | 9.35 | 9.45 | 9.16 | 9.17 | 9.17 | -0.18 (-1.93%) | 1,669,000 |
5 Jan 2024 | USD | 9.6 | 9.63 | 9.33 | 9.35 | 9.35 | -0.32 (-3.31%) | 622,500 |
4 Jan 2024 | USD | 9.53 | 9.715 | 9.5 | 9.67 | 9.67 | +0.17 (+1.79%) | 582,300 |
3 Jan 2024 | USD | 9.75 | 9.805 | 9.445 | 9.5 | 9.5 | -0.27 (-2.76%) | 1,077,700 |
2 Jan 2024 | USD | 10.04 | 10.41 | 9.74 | 9.77 | 9.77 | -0.36 (-3.55%) | 1,262,700 |
29 Dec 2023 | USD | 10.02 | 10.15 | 9.97 | 10.13 | 10.13 | +0.09 (+0.90%) | 911,200 |
28 Dec 2023 | USD | 9.71 | 10.175 | 9.71 | 10.04 | 10.04 | +0.33 (+3.40%) | 916,800 |
27 Dec 2023 | USD | 9.77 | 9.81 | 9.695 | 9.71 | 9.71 | -0.04 (-0.41%) | 715,900 |
26 Dec 2023 | USD | 9.74 | 9.785 | 9.49 | 9.75 | 9.75 | +0.02 (+0.21%) | 1,360,000 |
22 Dec 2023 | USD | 9.96 | 10.05 | 9.72 | 9.73 | 9.73 | -0.14 (-1.42%) | 894,500 |
21 Dec 2023 | USD | 9.9 | 9.985 | 9.805 | 9.87 | 9.87 | +0.14 (+1.44%) | 724,700 |
20 Dec 2023 | USD | 9.98 | 10.2 | 9.72 | 9.73 | 9.73 | -0.22 (-2.21%) | 1,626,200 |
19 Dec 2023 | USD | 9.97 | 10.075 | 9.89 | 9.95 | 9.95 | +0.11 (+1.12%) | 606,900 |
18 Dec 2023 | USD | 10.04 | 10.1 | 9.84 | 9.84 | 9.84 | -0.16 (-1.60%) | 1,063,000 |
15 Dec 2023 | USD | 10.35 | 10.42 | 9.98 | 10 | 10 | -0.29 (-2.82%) | 1,736,000 |
14 Dec 2023 | USD | 10.4 | 10.535 | 10.104 | 10.29 | 10.29 | +0.11 (+1.08%) | 558,300 |
13 Dec 2023 | USD | 9.85 | 10.18 | 9.75 | 10.18 | 10.18 | +0.27 (+2.72%) | 499,300 |
12 Dec 2023 | USD | 10.21 | 10.21 | 9.74 | 9.91 | 9.91 | -0.3 (-2.94%) | 618,300 |
11 Dec 2023 | USD | 10.21 | 10.34 | 10.17 | 10.21 | 10.21 | -0.12 (-1.16%) | 432,200 |
8 Dec 2023 | USD | 10.22 | 10.43 | 10.18 | 10.33 | 10.33 | +0.11 (+1.08%) | 480,600 |
7 Dec 2023 | USD | 10.43 | 10.47 | 10.04 | 10.22 | 10.22 | -0.21 (-2.01%) | 837,800 |
6 Dec 2023 | USD | 10.5 | 10.649 | 10.4 | 10.43 | 10.43 | +0.01 (+0.10%) | 735,300 |
5 Dec 2023 | USD | 10.57 | 10.57 | 10.355 | 10.42 | 10.42 | -0.16 (-1.51%) | 803,600 |