Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 9.9 | 9.94 | 9.826 | 9.86 | 9.86 | +0.13 (+1.34%) | 77,100 |
21 Nov 2023 | USD | 9.781 | 9.82 | 9.72 | 9.73 | 9.73 | -0.09 (-0.92%) | 109,200 |
20 Nov 2023 | USD | 9.751 | 9.83 | 9.751 | 9.82 | 9.82 | +0.192 (+1.99%) | 58,800 |
17 Nov 2023 | USD | 9.605 | 9.69 | 9.581 | 9.628 | 9.628 | +0.128 (+1.35%) | 31,900 |
16 Nov 2023 | USD | 9.56 | 9.62 | 9.448 | 9.5 | 9.5 | -0.13 (-1.35%) | 21,300 |
15 Nov 2023 | USD | 9.61 | 9.7 | 9.571 | 9.63 | 9.63 | +0.275 (+2.94%) | 65,200 |
14 Nov 2023 | USD | 9.184 | 9.38 | 9.184 | 9.355 | 9.355 | +0.585 (+6.67%) | 65,700 |
13 Nov 2023 | USD | 8.64 | 8.77 | 8.64 | 8.77 | 8.77 | +0.05 (+0.57%) | 86,500 |
10 Nov 2023 | USD | 8.64 | 8.73 | 8.58 | 8.72 | 8.72 | -0.03 (-0.34%) | 268,000 |
9 Nov 2023 | USD | 8.84 | 8.88 | 8.75 | 8.75 | 8.75 | +0.07 (+0.81%) | 57,100 |
8 Nov 2023 | USD | 8.7 | 8.75 | 8.65 | 8.68 | 8.68 | -0.07 (-0.80%) | 58,400 |
7 Nov 2023 | USD | 8.66 | 8.76 | 8.66 | 8.75 | 8.75 | +0.05 (+0.57%) | 90,600 |
6 Nov 2023 | USD | 8.69 | 8.73 | 8.62 | 8.7 | 8.7 | 0.0 (0.0%) | 1,043,600 |
3 Nov 2023 | USD | 8.545 | 8.74 | 8.37 | 8.7 | 8.7 | +0.28 (+3.33%) | 78,000 |
2 Nov 2023 | USD | 8.44 | 8.441 | 8.378 | 8.42 | 8.42 | +0.35 (+4.34%) | 111,300 |
1 Nov 2023 | USD | 7.95 | 8.08 | 7.95 | 8.07 | 8.07 | -0.02 (-0.25%) | 256,400 |
31 Oct 2023 | USD | 8.07 | 8.125 | 8.03 | 8.09 | 8.09 | -0.03 (-0.37%) | 1,328,000 |
30 Oct 2023 | USD | 8.11 | 8.15 | 8.06 | 8.12 | 8.12 | +0.14 (+1.75%) | 204,800 |
27 Oct 2023 | USD | 7.82 | 8.03 | 7.82 | 7.98 | 7.98 | -0.32 (-3.86%) | 102,700 |
26 Oct 2023 | USD | 8.36 | 8.41 | 8.298 | 8.3 | 8.3 | -0.1 (-1.19%) | 140,700 |
25 Oct 2023 | USD | 8.5 | 8.5 | 8.36 | 8.4 | 8.4 | -0.02 (-0.24%) | 132,200 |
24 Oct 2023 | USD | 8.41 | 8.45 | 8.35 | 8.42 | 8.42 | 0.0 (0.0%) | 522,100 |
23 Oct 2023 | USD | 8.27 | 8.49 | 8.27 | 8.42 | 8.42 | -0.09 (-1.06%) | 118,300 |
20 Oct 2023 | USD | 8.55 | 8.58 | 8.49 | 8.51 | 8.51 | -0.12 (-1.39%) | 143,200 |
19 Oct 2023 | USD | 8.67 | 8.743 | 8.62 | 8.63 | 8.63 | +0.09 (+1.05%) | 186,700 |
18 Oct 2023 | USD | 8.67 | 8.67 | 8.52 | 8.54 | 8.54 | -0.26 (-2.95%) | 70,400 |
17 Oct 2023 | USD | 8.68 | 8.825 | 8.68 | 8.8 | 8.8 | -0.1 (-1.12%) | 255,500 |
16 Oct 2023 | USD | 8.81 | 8.92 | 8.81 | 8.9 | 8.9 | +0.023 (+0.26%) | 115,100 |
13 Oct 2023 | USD | 8.953 | 8.956 | 8.84 | 8.877 | 8.877 | -0.028 (-0.31%) | 37,000 |
12 Oct 2023 | USD | 8.99 | 8.99 | 8.851 | 8.905 | 8.905 | -0.04 (-0.45%) | 86,500 |