Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 7.17 | 7.67 | 7.13 | 7.61 | 7.61 | +0.43 (+5.99%) | 849,000 |
30 Nov 2023 | USD | 7.44 | 7.48 | 7.16 | 7.18 | 7.18 | -0.21 (-2.84%) | 428,700 |
29 Nov 2023 | USD | 7.51 | 7.78 | 7.37 | 7.39 | 7.39 | -0.025 (-0.34%) | 418,000 |
28 Nov 2023 | USD | 7.37 | 7.55 | 7.35 | 7.415 | 7.415 | -0.005 (-0.07%) | 228,400 |
27 Nov 2023 | USD | 7.58 | 7.61 | 7.42 | 7.42 | 7.42 | -0.23 (-3.01%) | 311,700 |
24 Nov 2023 | USD | 7.72 | 7.88 | 7.65 | 7.65 | 7.65 | -0.07 (-0.91%) | 123,300 |
22 Nov 2023 | USD | 7.7 | 7.84 | 7.53 | 7.72 | 7.72 | +0.18 (+2.39%) | 617,600 |
21 Nov 2023 | USD | 7.74 | 7.85 | 7.52 | 7.54 | 7.54 | -0.21 (-2.71%) | 1,173,400 |
20 Nov 2023 | USD | 7.78 | 7.99 | 7.69 | 7.75 | 7.75 | -0.04 (-0.51%) | 300,700 |
17 Nov 2023 | USD | 7.96 | 8.005 | 7.721 | 7.79 | 7.79 | -0.07 (-0.89%) | 316,800 |
16 Nov 2023 | USD | 8.15 | 8.15 | 7.74 | 7.86 | 7.86 | -0.16 (-2.00%) | 400,000 |
15 Nov 2023 | USD | 8.25 | 8.52 | 7.99 | 8.02 | 8.02 | -0.32 (-3.84%) | 589,000 |
14 Nov 2023 | USD | 7.77 | 8.37 | 7.745 | 8.34 | 8.34 | +0.96 (+13.01%) | 746,500 |
13 Nov 2023 | USD | 6.83 | 7.63 | 6.83 | 7.38 | 7.38 | +0.67 (+9.99%) | 686,600 |
10 Nov 2023 | USD | 6.96 | 7.05 | 6.6 | 6.71 | 6.71 | -0.2 (-2.89%) | 597,000 |
9 Nov 2023 | USD | 7.38 | 7.38 | 6.84 | 6.91 | 6.91 | -0.47 (-6.37%) | 637,300 |
8 Nov 2023 | USD | 7.25 | 7.405 | 6.97 | 7.38 | 7.38 | +0.18 (+2.50%) | 449,400 |
7 Nov 2023 | USD | 7.25 | 7.36 | 7.1 | 7.2 | 7.2 | -0.04 (-0.55%) | 296,500 |
6 Nov 2023 | USD | 7.61 | 7.82 | 7.155 | 7.24 | 7.24 | -0.36 (-4.74%) | 741,100 |
3 Nov 2023 | USD | 7.22 | 7.77 | 7.04 | 7.6 | 7.6 | +0.23 (+3.12%) | 592,400 |
2 Nov 2023 | USD | 7.33 | 7.59 | 7.23 | 7.37 | 7.37 | +0.14 (+1.94%) | 484,300 |
1 Nov 2023 | USD | 7.48 | 7.48 | 7.095 | 7.23 | 7.23 | -0.26 (-3.47%) | 524,600 |
31 Oct 2023 | USD | 7.23 | 7.64 | 7.16 | 7.49 | 7.49 | +0.3 (+4.17%) | 529,400 |
30 Oct 2023 | USD | 7.06 | 7.26 | 6.867 | 7.19 | 7.19 | +0.33 (+4.81%) | 955,000 |
27 Oct 2023 | USD | 6.9 | 7.02 | 6.68 | 6.86 | 6.86 | +0.08 (+1.18%) | 1,045,300 |
26 Oct 2023 | USD | 7.09 | 7.175 | 6.77 | 6.78 | 6.78 | -0.31 (-4.37%) | 443,200 |
25 Oct 2023 | USD | 7.47 | 7.48 | 7.06 | 7.09 | 7.09 | -0.49 (-6.46%) | 421,000 |
24 Oct 2023 | USD | 7.63 | 7.81 | 7.57 | 7.58 | 7.58 | +0.02 (+0.26%) | 410,000 |
23 Oct 2023 | USD | 7.74 | 7.86 | 7.485 | 7.56 | 7.56 | -0.23 (-2.95%) | 472,700 |
20 Oct 2023 | USD | 8.17 | 8.17 | 7.78 | 7.79 | 7.79 | -0.36 (-4.42%) | 330,400 |