Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 9.62 | 10.02 | 9.6 | 10 | 10 | +0.29 (+2.99%) | 1,206,200 |
30 Nov 2023 | USD | 9.75 | 9.78 | 9.56 | 9.71 | 9.71 | -0.06 (-0.61%) | 1,083,100 |
29 Nov 2023 | USD | 9.93 | 10.01 | 9.76 | 9.77 | 9.77 | -0.12 (-1.21%) | 784,400 |
28 Nov 2023 | USD | 9.94 | 9.95 | 9.74 | 9.89 | 9.89 | -0.07 (-0.70%) | 851,100 |
27 Nov 2023 | USD | 9.94 | 10.02 | 9.83 | 9.96 | 9.96 | -0.05 (-0.50%) | 364,100 |
24 Nov 2023 | USD | 9.92 | 10.13 | 9.87 | 10.01 | 10.01 | +0.07 (+0.70%) | 208,900 |
22 Nov 2023 | USD | 10.02 | 10.07 | 9.92 | 9.94 | 9.94 | 0.0 (0.0%) | 305,600 |
21 Nov 2023 | USD | 10.14 | 10.14 | 9.93 | 9.94 | 9.94 | -0.31 (-3.02%) | 373,800 |
20 Nov 2023 | USD | 10.02 | 10.31 | 9.89 | 10.25 | 10.25 | +0.18 (+1.79%) | 603,600 |
17 Nov 2023 | USD | 10.15 | 10.29 | 10.06 | 10.07 | 10.07 | -0.05 (-0.49%) | 468,200 |
16 Nov 2023 | USD | 10.14 | 10.14 | 9.97 | 10.12 | 10.12 | -0.07 (-0.69%) | 341,800 |
15 Nov 2023 | USD | 10.03 | 10.28 | 10.03 | 10.19 | 10.19 | +0.18 (+1.80%) | 520,300 |
14 Nov 2023 | USD | 9.9 | 10.02 | 9.82 | 10.01 | 10.01 | +0.34 (+3.52%) | 410,500 |
13 Nov 2023 | USD | 9.41 | 9.76 | 9.34 | 9.67 | 9.67 | +0.14 (+1.47%) | 565,100 |
10 Nov 2023 | USD | 9.55 | 9.65 | 9.37 | 9.53 | 9.53 | +0.05 (+0.53%) | 349,900 |
9 Nov 2023 | USD | 9.85 | 9.85 | 9.46 | 9.48 | 9.48 | -0.34 (-3.46%) | 307,700 |
8 Nov 2023 | USD | 9.69 | 9.89 | 9.63 | 9.82 | 9.82 | +0.08 (+0.82%) | 953,200 |
7 Nov 2023 | USD | 9.76 | 9.86 | 9.66 | 9.74 | 9.74 | -0.06 (-0.61%) | 1,240,800 |
6 Nov 2023 | USD | 9.97 | 9.99 | 9.69 | 9.8 | 9.8 | -0.24 (-2.39%) | 425,200 |
3 Nov 2023 | USD | 10.03 | 10.22 | 9.99 | 10.04 | 10.04 | +0.19 (+1.93%) | 506,800 |
2 Nov 2023 | USD | 9.82 | 9.92 | 9.7 | 9.85 | 9.85 | +0.23 (+2.39%) | 1,454,600 |
1 Nov 2023 | USD | 9.51 | 9.76 | 9.28 | 9.62 | 9.62 | +0.12 (+1.26%) | 774,200 |
31 Oct 2023 | USD | 9.34 | 9.54 | 9.18 | 9.5 | 9.5 | +0.21 (+2.26%) | 1,244,600 |
30 Oct 2023 | USD | 9.66 | 9.77 | 9.25 | 9.29 | 9.29 | -0.3 (-3.13%) | 1,084,100 |
27 Oct 2023 | USD | 9.64 | 9.92 | 9.5 | 9.59 | 9.59 | -0.13 (-1.34%) | 1,373,600 |
26 Oct 2023 | USD | 8.98 | 10.03 | 8.94 | 9.72 | 9.72 | +0.75 (+8.36%) | 1,788,600 |
25 Oct 2023 | USD | 9.69 | 9.97 | 8.75 | 8.97 | 8.97 | -0.94 (-9.49%) | 1,853,300 |
24 Oct 2023 | USD | 9.91 | 10.02 | 9.81 | 9.91 | 9.91 | 0.0 (0.0%) | 1,985,200 |
23 Oct 2023 | USD | 9.92 | 10 | 9.77 | 9.91 | 9.91 | -0.06 (-0.60%) | 977,600 |
20 Oct 2023 | USD | 10.22 | 10.22 | 9.93 | 9.97 | 9.97 | -0.22 (-2.16%) | 528,400 |