Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 11.87 | 11.89 | 11.44 | 11.49 | 11.49 | -0.14 (-1.20%) | 456,200 |
6 Dec 2023 | USD | 12.05 | 12.18 | 11.51 | 11.63 | 11.63 | -0.34 (-2.84%) | 507,200 |
5 Dec 2023 | USD | 11.94 | 12.31 | 11.85 | 11.97 | 11.97 | -0.01 (-0.08%) | 685,100 |
4 Dec 2023 | USD | 11.78 | 12.37 | 11.71 | 11.98 | 11.98 | +0.08 (+0.67%) | 1,042,500 |
1 Dec 2023 | USD | 11.44 | 12.21 | 11.08 | 11.9 | 11.9 | +0.59 (+5.22%) | 1,588,700 |
30 Nov 2023 | USD | 11.07 | 11.4 | 10.83 | 11.31 | 11.31 | +0.26 (+2.35%) | 1,175,900 |
29 Nov 2023 | USD | 11.02 | 11.2 | 10.72 | 11.05 | 11.05 | +0.13 (+1.19%) | 911,500 |
28 Nov 2023 | USD | 10.7 | 11.65 | 10.7 | 10.92 | 10.92 | +0.27 (+2.54%) | 1,495,600 |
27 Nov 2023 | USD | 10.58 | 10.78 | 10.47 | 10.65 | 10.65 | +0.13 (+1.24%) | 1,056,700 |
24 Nov 2023 | USD | 10.22 | 10.8 | 9.97 | 10.52 | 10.52 | +0.44 (+4.37%) | 682,900 |
22 Nov 2023 | USD | 9.99 | 10.51 | 9.99 | 10.08 | 10.08 | +0.13 (+1.31%) | 978,400 |
21 Nov 2023 | USD | 10.39 | 10.53 | 9.76 | 9.95 | 9.95 | +0.23 (+2.37%) | 1,423,800 |
20 Nov 2023 | USD | 9.56 | 10.18 | 9.54 | 9.72 | 9.72 | +0.18 (+1.89%) | 1,084,500 |
17 Nov 2023 | USD | 9.39 | 9.75 | 9.22 | 9.54 | 9.54 | +0.19 (+2.03%) | 879,100 |
16 Nov 2023 | USD | 9.85 | 9.85 | 9.02 | 9.35 | 9.35 | -0.68 (-6.78%) | 1,770,600 |
15 Nov 2023 | USD | 9.83 | 10.46 | 9.57 | 10.03 | 10.03 | +0.42 (+4.37%) | 2,014,600 |
14 Nov 2023 | USD | 9.96 | 10.03 | 9.18 | 9.61 | 9.61 | -0.04 (-0.41%) | 1,713,800 |
13 Nov 2023 | USD | 8.7 | 9.74 | 8.52 | 9.65 | 9.65 | +0.83 (+9.41%) | 2,410,900 |
10 Nov 2023 | USD | 9.84 | 9.92 | 8.08 | 8.82 | 8.82 | -4.72 (-34.86%) | 8,057,200 |
9 Nov 2023 | USD | 14.27 | 14.27 | 13.34 | 13.54 | 13.54 | -0.38 (-2.73%) | 2,171,300 |
8 Nov 2023 | USD | 15.08 | 15.08 | 13.72 | 13.92 | 13.92 | -0.98 (-6.58%) | 1,002,800 |
7 Nov 2023 | USD | 14.92 | 15.53 | 14.65 | 14.9 | 14.9 | -0.01 (-0.07%) | 944,600 |
6 Nov 2023 | USD | 14.51 | 14.96 | 14.33 | 14.91 | 14.91 | +0.42 (+2.90%) | 1,090,800 |
3 Nov 2023 | USD | 13.75 | 14.5 | 13.75 | 14.49 | 14.49 | +0.88 (+6.47%) | 987,600 |
2 Nov 2023 | USD | 13.34 | 13.96 | 13.3 | 13.61 | 13.61 | +0.61 (+4.69%) | 773,100 |
1 Nov 2023 | USD | 12.89 | 13.36 | 12.64 | 13 | 13 | +0.21 (+1.64%) | 578,400 |
31 Oct 2023 | USD | 12.16 | 12.84 | 11.95 | 12.79 | 12.79 | +0.52 (+4.24%) | 683,600 |
30 Oct 2023 | USD | 11.82 | 12.7 | 11.82 | 12.27 | 12.27 | +0.5 (+4.25%) | 623,100 |
27 Oct 2023 | USD | 12 | 12.31 | 11.52 | 11.77 | 11.77 | +0.55 (+4.90%) | 972,300 |
26 Oct 2023 | USD | 11.21 | 11.75 | 10.87 | 11.22 | 11.22 | -0.19 (-1.67%) | 861,500 |