Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 9.18 | 9.46 | 8.99 | 9.22 | 9.22 | +0.06 (+0.66%) | 396,200 |
3 Jan 2024 | USD | 9.35 | 9.55 | 9.095 | 9.16 | 9.16 | +0.04 (+0.44%) | 690,300 |
2 Jan 2024 | USD | 9.1 | 9.54 | 9.03 | 9.12 | 9.12 | -0.14 (-1.51%) | 308,300 |
29 Dec 2023 | USD | 9.51 | 9.6 | 9.24 | 9.26 | 9.26 | -0.31 (-3.24%) | 324,100 |
28 Dec 2023 | USD | 9.5 | 9.714 | 9.5 | 9.57 | 9.57 | 0.0 (0.0%) | 230,500 |
27 Dec 2023 | USD | 9.54 | 9.65 | 9.485 | 9.57 | 9.57 | +0.06 (+0.63%) | 192,000 |
26 Dec 2023 | USD | 9.63 | 9.65 | 9.425 | 9.51 | 9.51 | -0.06 (-0.63%) | 251,800 |
22 Dec 2023 | USD | 9.57 | 9.77 | 9.42 | 9.57 | 9.57 | +0.11 (+1.16%) | 427,800 |
21 Dec 2023 | USD | 9.15 | 9.47 | 9.035 | 9.46 | 9.46 | +0.45 (+4.99%) | 344,200 |
20 Dec 2023 | USD | 9.28 | 9.471 | 8.99 | 9.01 | 9.01 | -0.31 (-3.33%) | 421,900 |
19 Dec 2023 | USD | 8.69 | 9.34 | 8.61 | 9.32 | 9.32 | +0.72 (+8.37%) | 776,000 |
18 Dec 2023 | USD | 8.79 | 8.9 | 8.55 | 8.6 | 8.6 | -0.15 (-1.71%) | 568,200 |
15 Dec 2023 | USD | 9 | 9 | 8.54 | 8.75 | 8.75 | -0.12 (-1.35%) | 1,413,800 |
14 Dec 2023 | USD | 8.56 | 8.94 | 8.47 | 8.87 | 8.87 | +0.64 (+7.78%) | 1,213,300 |
13 Dec 2023 | USD | 7.97 | 8.26 | 7.48 | 8.23 | 8.23 | +0.89 (+12.13%) | 1,486,800 |
12 Dec 2023 | USD | 7.29 | 7.395 | 7.13 | 7.34 | 7.34 | +0.05 (+0.69%) | 610,800 |
11 Dec 2023 | USD | 7.66 | 7.66 | 7.27 | 7.29 | 7.29 | -0.47 (-6.06%) | 490,100 |
8 Dec 2023 | USD | 7.65 | 7.855 | 7.63 | 7.76 | 7.76 | +0.06 (+0.78%) | 379,000 |
7 Dec 2023 | USD | 7.71 | 7.898 | 7.472 | 7.7 | 7.7 | -0.02 (-0.26%) | 555,600 |
6 Dec 2023 | USD | 7.55 | 7.955 | 7.53 | 7.72 | 7.72 | +0.21 (+2.80%) | 772,100 |
5 Dec 2023 | USD | 7.59 | 7.675 | 7.4 | 7.51 | 7.51 | -0.2 (-2.59%) | 385,000 |
4 Dec 2023 | USD | 7.39 | 7.78 | 7.39 | 7.71 | 7.71 | +0.1 (+1.31%) | 351,900 |
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 |