Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 8.64 | 8.81 | 8.59 | 8.64 | 8.64 | -0.14 (-1.59%) | 66,100 |
4 Jan 2024 | USD | 8.63 | 8.94 | 8.545 | 8.78 | 8.78 | +0.09 (+1.04%) | 91,300 |
3 Jan 2024 | USD | 8.94 | 8.94 | 8.63 | 8.69 | 8.69 | -0.34 (-3.77%) | 93,300 |
2 Jan 2024 | USD | 9.09 | 9.29 | 8.63 | 9.03 | 9.03 | -0.09 (-0.99%) | 194,700 |
29 Dec 2023 | USD | 9.31 | 9.5 | 9.08 | 9.12 | 9.12 | -0.26 (-2.77%) | 101,200 |
28 Dec 2023 | USD | 9.47 | 9.64 | 9.12 | 9.38 | 9.38 | -0.16 (-1.68%) | 66,300 |
27 Dec 2023 | USD | 9.25 | 9.69 | 9.24 | 9.54 | 9.54 | +0.29 (+3.14%) | 52,900 |
26 Dec 2023 | USD | 9.47 | 9.77 | 9.03 | 9.25 | 9.25 | -0.2 (-2.12%) | 87,000 |
22 Dec 2023 | USD | 9.42 | 9.87 | 9.327 | 9.45 | 9.45 | +0.05 (+0.53%) | 122,700 |
21 Dec 2023 | USD | 8.97 | 9.43 | 8.97 | 9.4 | 9.4 | +0.59 (+6.70%) | 64,000 |
20 Dec 2023 | USD | 8.72 | 9.41 | 8.65 | 8.81 | 8.81 | -0.04 (-0.45%) | 188,800 |
19 Dec 2023 | USD | 8.25 | 8.87 | 7.98 | 8.85 | 8.85 | +0.76 (+9.39%) | 134,000 |
18 Dec 2023 | USD | 8.27 | 8.39 | 7.94 | 8.09 | 8.09 | -0.18 (-2.18%) | 130,600 |
15 Dec 2023 | USD | 8.43 | 8.539 | 8.19 | 8.27 | 8.27 | -0.13 (-1.55%) | 265,400 |
14 Dec 2023 | USD | 9.03 | 9.14 | 8.37 | 8.4 | 8.4 | -0.34 (-3.89%) | 191,200 |
13 Dec 2023 | USD | 8.47 | 8.98 | 8.32 | 8.74 | 8.74 | +0.2 (+2.34%) | 225,000 |
12 Dec 2023 | USD | 8.99 | 9.09 | 8.53 | 8.54 | 8.54 | -0.41 (-4.58%) | 81,100 |
11 Dec 2023 | USD | 8.48 | 9 | 8.4 | 8.95 | 8.95 | +0.38 (+4.43%) | 95,000 |
8 Dec 2023 | USD | 8.63 | 8.76 | 8.43 | 8.57 | 8.57 | -0.13 (-1.49%) | 67,400 |
7 Dec 2023 | USD | 8.74 | 8.74 | 8.39 | 8.7 | 8.7 | -0.03 (-0.34%) | 113,400 |
6 Dec 2023 | USD | 8.92 | 9.15 | 8.65 | 8.73 | 8.73 | -0.14 (-1.58%) | 108,600 |
5 Dec 2023 | USD | 9.01 | 9.28 | 8.835 | 8.87 | 8.87 | -0.26 (-2.85%) | 101,200 |
4 Dec 2023 | USD | 8.95 | 9.18 | 8.91 | 9.13 | 9.13 | +0.21 (+2.35%) | 101,500 |
1 Dec 2023 | USD | 8.44 | 8.95 | 8.31 | 8.92 | 8.92 | +0.37 (+4.33%) | 108,100 |
30 Nov 2023 | USD | 8.73 | 8.86 | 8.53 | 8.55 | 8.55 | -0.29 (-3.28%) | 275,300 |
29 Nov 2023 | USD | 8.73 | 9.3 | 8.73 | 8.84 | 8.84 | +0.13 (+1.49%) | 90,900 |
28 Nov 2023 | USD | 8.38 | 8.79 | 8.26 | 8.71 | 8.71 | +0.24 (+2.83%) | 90,900 |
27 Nov 2023 | USD | 8.31 | 8.63 | 8.08 | 8.47 | 8.47 | +0.06 (+0.71%) | 73,800 |
24 Nov 2023 | USD | 8.15 | 8.445 | 8.13 | 8.41 | 8.41 | +0.19 (+2.31%) | 9,800 |
22 Nov 2023 | USD | 8.49 | 8.54 | 8.15 | 8.22 | 8.22 | -0.25 (-2.95%) | 37,400 |