Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 9.03 | 9.3 | 8.95 | 9.19 | 9.19 | +0.18 (+2.00%) | 204,300 |
1 Dec 2023 | USD | 8.76 | 9.125 | 8.65 | 9.01 | 9.01 | +0.17 (+1.92%) | 573,200 |
30 Nov 2023 | USD | 8.74 | 8.9 | 8.6 | 8.84 | 8.84 | +0.24 (+2.79%) | 452,000 |
29 Nov 2023 | USD | 8.42 | 8.8 | 8.41 | 8.6 | 8.6 | +0.2 (+2.38%) | 387,200 |
28 Nov 2023 | USD | 8.28 | 8.45 | 8.15 | 8.4 | 8.4 | +0.08 (+0.96%) | 122,800 |
27 Nov 2023 | USD | 8.4 | 8.44 | 8.165 | 8.32 | 8.32 | -0.11 (-1.30%) | 184,000 |
24 Nov 2023 | USD | 8.2 | 8.55 | 8.13 | 8.43 | 8.43 | +0.24 (+2.93%) | 181,500 |
22 Nov 2023 | USD | 8.03 | 8.36 | 8 | 8.19 | 8.19 | +0.16 (+1.99%) | 348,600 |
21 Nov 2023 | USD | 8.56 | 8.69 | 7.98 | 8.03 | 8.03 | -0.56 (-6.52%) | 1,187,700 |
20 Nov 2023 | USD | 8.7 | 8.85 | 8.578 | 8.59 | 8.59 | -0.09 (-1.04%) | 699,000 |
17 Nov 2023 | USD | 8.58 | 8.8 | 8.52 | 8.68 | 8.68 | +0.18 (+2.12%) | 341,600 |
16 Nov 2023 | USD | 8.9 | 9.04 | 8.36 | 8.5 | 8.5 | -0.43 (-4.82%) | 501,400 |
15 Nov 2023 | USD | 9.67 | 9.9 | 8.9 | 8.93 | 8.93 | -0.77 (-7.94%) | 292,700 |
14 Nov 2023 | USD | 9.6 | 10.2 | 9.56 | 9.7 | 9.7 | +0.14 (+1.46%) | 408,100 |
13 Nov 2023 | USD | 9.28 | 9.58 | 9.1 | 9.56 | 9.56 | +0.14 (+1.49%) | 426,800 |
10 Nov 2023 | USD | 9.06 | 9.45 | 8.8 | 9.42 | 9.42 | +0.36 (+3.97%) | 532,800 |
9 Nov 2023 | USD | 9.61 | 9.61 | 8.43 | 9.06 | 9.06 | -0.5 (-5.23%) | 721,700 |
8 Nov 2023 | USD | 10.06 | 10.27 | 8.97 | 9.56 | 9.56 | -0.39 (-3.92%) | 1,274,900 |
7 Nov 2023 | USD | 9.57 | 10.255 | 9.55 | 9.95 | 9.95 | +0.32 (+3.32%) | 1,290,800 |
6 Nov 2023 | USD | 9.81 | 10.08 | 9.46 | 9.63 | 9.63 | +0.02 (+0.21%) | 774,900 |
3 Nov 2023 | USD | 8.33 | 9.61 | 8.25 | 9.61 | 9.61 | +1.43 (+17.48%) | 1,179,200 |
2 Nov 2023 | USD | 8.02 | 8.2 | 7.8 | 8.18 | 8.18 | +0.38 (+4.87%) | 748,100 |
1 Nov 2023 | USD | 7.63 | 7.9 | 7.605 | 7.8 | 7.8 | +0.15 (+1.96%) | 401,900 |
31 Oct 2023 | USD | 7.32 | 7.75 | 7.15 | 7.65 | 7.65 | +0.29 (+3.94%) | 443,200 |
30 Oct 2023 | USD | 7.49 | 7.705 | 7.3 | 7.36 | 7.36 | -0.19 (-2.52%) | 408,500 |
27 Oct 2023 | USD | 7.76 | 7.86 | 7.272 | 7.55 | 7.55 | -0.25 (-3.21%) | 645,400 |
26 Oct 2023 | USD | 8.17 | 8.31 | 7.8 | 7.8 | 7.8 | -0.35 (-4.29%) | 884,700 |
25 Oct 2023 | USD | 7.98 | 8.22 | 7.93 | 8.15 | 8.15 | +0.12 (+1.49%) | 714,400 |
24 Oct 2023 | USD | 7.89 | 8.22 | 7.62 | 8.03 | 8.03 | +0.13 (+1.65%) | 754,800 |
23 Oct 2023 | USD | 8.62 | 8.655 | 7.88 | 7.9 | 7.9 | -0.82 (-9.40%) | 473,400 |