Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 7.6 | 7.682 | 7.06 | 7.34 | 7.34 | -0.21 (-2.78%) | 611,500 |
13 Dec 2023 | USD | 7.75 | 7.96 | 7.42 | 7.55 | 7.55 | -0.22 (-2.83%) | 381,900 |
12 Dec 2023 | USD | 7.95 | 8.17 | 7.72 | 7.77 | 7.77 | -0.17 (-2.14%) | 268,100 |
11 Dec 2023 | USD | 8.16 | 8.25 | 7.79 | 7.94 | 7.94 | -0.22 (-2.70%) | 395,800 |
8 Dec 2023 | USD | 8.41 | 8.41 | 7.86 | 8.16 | 8.16 | -0.25 (-2.97%) | 400,200 |
7 Dec 2023 | USD | 8.35 | 8.57 | 8.24 | 8.41 | 8.41 | +0.11 (+1.33%) | 381,700 |
6 Dec 2023 | USD | 8.79 | 8.98 | 8.15 | 8.3 | 8.3 | -0.47 (-5.36%) | 397,400 |
5 Dec 2023 | USD | 9.25 | 9.25 | 8.735 | 8.77 | 8.77 | -0.48 (-5.19%) | 205,200 |
4 Dec 2023 | USD | 8.88 | 9.32 | 8.802 | 9.25 | 9.25 | +0.37 (+4.17%) | 828,300 |
1 Dec 2023 | USD | 8.67 | 8.95 | 8.58 | 8.88 | 8.88 | +0.09 (+1.02%) | 393,100 |
30 Nov 2023 | USD | 8.69 | 9.09 | 8.51 | 8.79 | 8.79 | -0.06 (-0.68%) | 454,900 |
29 Nov 2023 | USD | 9.48 | 9.57 | 8.48 | 8.85 | 8.85 | -0.56 (-5.95%) | 579,300 |
28 Nov 2023 | USD | 9.59 | 9.69 | 8.77 | 9.41 | 9.41 | -0.34 (-3.49%) | 1,056,900 |
27 Nov 2023 | USD | 8.4 | 9.79 | 8.335 | 9.75 | 9.75 | +1.31 (+15.52%) | 1,155,200 |
24 Nov 2023 | USD | 7.64 | 8.6 | 7.622 | 8.44 | 8.44 | +0.88 (+11.64%) | 424,400 |
22 Nov 2023 | USD | 7.7 | 7.8 | 7.49 | 7.56 | 7.56 | -0.1 (-1.31%) | 231,600 |
21 Nov 2023 | USD | 7.35 | 7.72 | 7.3 | 7.66 | 7.66 | +0.28 (+3.79%) | 311,700 |
20 Nov 2023 | USD | 7.76 | 7.82 | 7.35 | 7.38 | 7.38 | -0.38 (-4.90%) | 382,200 |
17 Nov 2023 | USD | 7.38 | 7.85 | 7.36 | 7.76 | 7.76 | +0.34 (+4.58%) | 318,300 |
16 Nov 2023 | USD | 7.69 | 7.72 | 7.23 | 7.42 | 7.42 | -0.11 (-1.46%) | 295,000 |
15 Nov 2023 | USD | 7.36 | 7.86 | 7.295 | 7.53 | 7.53 | +0.28 (+3.86%) | 472,100 |
14 Nov 2023 | USD | 7.29 | 7.295 | 6.88 | 7.25 | 7.25 | +0.07 (+0.97%) | 476,500 |
13 Nov 2023 | USD | 7.39 | 7.39 | 7.08 | 7.18 | 7.18 | -0.21 (-2.84%) | 441,800 |
10 Nov 2023 | USD | 7.44 | 7.58 | 7.15 | 7.39 | 7.39 | -0.06 (-0.81%) | 538,800 |
9 Nov 2023 | USD | 7.62 | 8 | 7.4 | 7.45 | 7.45 | -0.11 (-1.46%) | 655,900 |
8 Nov 2023 | USD | 7.73 | 7.76 | 7.21 | 7.56 | 7.56 | -0.12 (-1.56%) | 545,800 |
7 Nov 2023 | USD | 7.08 | 7.71 | 7.07 | 7.68 | 7.68 | +0.62 (+8.78%) | 511,200 |
6 Nov 2023 | USD | 7.31 | 7.382 | 6.93 | 7.06 | 7.06 | +0.06 (+0.86%) | 592,200 |
3 Nov 2023 | USD | 6.44 | 7.44 | 6.325 | 7 | 7 | +0.72 (+11.46%) | 738,300 |
2 Nov 2023 | USD | 6.2 | 6.59 | 6.089 | 6.28 | 6.28 | +0.11 (+1.78%) | 679,300 |