Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 8.56 | 8.9 | 8.55 | 8.75 | 8.75 | +0.23 (+2.70%) | 234,300 |
22 Dec 2023 | USD | 8.63 | 8.755 | 8.5 | 8.52 | 8.52 | -0.29 (-3.29%) | 193,000 |
21 Dec 2023 | USD | 8.82 | 8.83 | 8.57 | 8.81 | 8.81 | +0.23 (+2.68%) | 180,700 |
20 Dec 2023 | USD | 8.86 | 8.95 | 8.56 | 8.58 | 8.58 | -0.29 (-3.27%) | 321,800 |
19 Dec 2023 | USD | 8.485 | 8.94 | 8.45 | 8.87 | 8.87 | +0.44 (+5.22%) | 487,900 |
18 Dec 2023 | USD | 9.17 | 9.17 | 8.35 | 8.43 | 8.43 | -0.67 (-7.36%) | 765,600 |
15 Dec 2023 | USD | 9.51 | 9.53 | 8.93 | 9.1 | 9.1 | -0.38 (-4.01%) | 614,500 |
14 Dec 2023 | USD | 9.59 | 9.87 | 9.3 | 9.48 | 9.48 | -0.16 (-1.66%) | 861,200 |
13 Dec 2023 | USD | 9.64 | 9.68 | 9.23 | 9.64 | 9.64 | -0.18 (-1.83%) | 415,800 |
12 Dec 2023 | USD | 9.85 | 9.93 | 9.63 | 9.82 | 9.82 | -0.06 (-0.61%) | 146,400 |
11 Dec 2023 | USD | 9.43 | 9.94 | 9.38 | 9.88 | 9.88 | +0.53 (+5.67%) | 525,700 |
8 Dec 2023 | USD | 9.45 | 9.49 | 9.239 | 9.35 | 9.35 | -0.1 (-1.06%) | 238,900 |
7 Dec 2023 | USD | 9.68 | 9.68 | 9.18 | 9.45 | 9.45 | -0.1 (-1.05%) | 397,400 |
6 Dec 2023 | USD | 9.73 | 10.01 | 9.54 | 9.55 | 9.55 | -0.14 (-1.44%) | 301,500 |
5 Dec 2023 | USD | 9.9 | 9.9 | 9.55 | 9.69 | 9.69 | -0.22 (-2.22%) | 323,800 |
4 Dec 2023 | USD | 9.74 | 10.01 | 9.52 | 9.91 | 9.91 | -0.1 (-1.00%) | 421,300 |
1 Dec 2023 | USD | 10.11 | 10.29 | 9.5 | 10.01 | 10.01 | -0.59 (-5.57%) | 1,348,500 |
30 Nov 2023 | USD | 10.83 | 11.15 | 10.55 | 10.6 | 10.6 | -0.24 (-2.21%) | 1,073,700 |
29 Nov 2023 | USD | 10.71 | 11.14 | 10.56 | 10.84 | 10.84 | -0.11 (-1.00%) | 3,276,400 |
28 Nov 2023 | USD | 11 | 11.2 | 10.65 | 10.95 | 10.95 | +0.32 (+3.01%) | 3,333,900 |
27 Nov 2023 | USD | 10.49 | 10.8 | 10.31 | 10.63 | 10.63 | +0.67 (+6.73%) | 2,635,300 |
24 Nov 2023 | USD | 9.86 | 10.27 | 9.66 | 9.96 | 9.96 | +0.44 (+4.62%) | 936,400 |
22 Nov 2023 | USD | 9.57 | 9.65 | 9.3 | 9.52 | 9.52 | 0.0 (0.0%) | 243,200 |
21 Nov 2023 | USD | 9.84 | 9.87 | 9.44 | 9.52 | 9.52 | -0.35 (-3.55%) | 423,000 |
20 Nov 2023 | USD | 10.01 | 10.07 | 9.61 | 9.87 | 9.87 | +0.16 (+1.65%) | 327,800 |
17 Nov 2023 | USD | 10.1 | 10.45 | 9.71 | 9.71 | 9.71 | -0.29 (-2.90%) | 421,200 |
16 Nov 2023 | USD | 10.77 | 10.96 | 9.555 | 10 | 10 | -1 (-9.09%) | 787,200 |
15 Nov 2023 | USD | 11.38 | 11.55 | 10.94 | 11 | 11 | 0.0 (0.0%) | 933,200 |
14 Nov 2023 | USD | 10.3 | 11.18 | 10.16 | 11 | 11 | +1 (+10%) | 888,800 |
13 Nov 2023 | USD | 9.82 | 10.2 | 9.52 | 10 | 10 | +0.13 (+1.32%) | 290,100 |