Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 7.78 | 8.27 | 7.65 | 8.2 | 8.2 | +0.34 (+4.33%) | 161,200 |
30 Nov 2023 | USD | 7.92 | 7.92 | 7.525 | 7.86 | 7.86 | 0.0 (0.0%) | 129,400 |
29 Nov 2023 | USD | 8.03 | 8.09 | 7.67 | 7.86 | 7.86 | -0.08 (-1.01%) | 191,800 |
28 Nov 2023 | USD | 7.9 | 8.1 | 7.85 | 7.94 | 7.94 | +0.04 (+0.51%) | 129,800 |
27 Nov 2023 | USD | 8.4 | 8.4 | 7.785 | 7.9 | 7.9 | -0.64 (-7.49%) | 160,300 |
24 Nov 2023 | USD | 8.29 | 9.12 | 8.22 | 8.54 | 8.54 | +0.23 (+2.77%) | 40,200 |
22 Nov 2023 | USD | 8.19 | 8.61 | 8.18 | 8.31 | 8.31 | +0.11 (+1.34%) | 145,800 |
21 Nov 2023 | USD | 7.9 | 8.23 | 7.8 | 8.2 | 8.2 | +0.4 (+5.13%) | 184,400 |
20 Nov 2023 | USD | 7.5 | 7.87 | 7.5 | 7.8 | 7.8 | +0.34 (+4.56%) | 536,900 |
17 Nov 2023 | USD | 7.61 | 7.866 | 7.36 | 7.46 | 7.46 | -0.075 (-1.00%) | 254,500 |
16 Nov 2023 | USD | 7.9 | 7.94 | 7.36 | 7.535 | 7.535 | -0.405 (-5.10%) | 184,400 |
15 Nov 2023 | USD | 8.45 | 8.61 | 7.6 | 7.94 | 7.94 | -0.51 (-6.04%) | 259,600 |
14 Nov 2023 | USD | 8.6 | 8.765 | 8.181 | 8.45 | 8.45 | +0.12 (+1.44%) | 156,000 |
13 Nov 2023 | USD | 7.84 | 8.48 | 7.79 | 8.33 | 8.33 | +0.48 (+6.11%) | 207,600 |
10 Nov 2023 | USD | 7.48 | 7.93 | 6.95 | 7.85 | 7.85 | +0.52 (+7.09%) | 253,400 |
9 Nov 2023 | USD | 6.25 | 7.99 | 6.12 | 7.33 | 7.33 | -3.07 (-29.52%) | 1,071,800 |
8 Nov 2023 | USD | 10.71 | 10.71 | 10.26 | 10.4 | 10.4 | -0.2 (-1.89%) | 48,800 |
7 Nov 2023 | USD | 10.57 | 10.65 | 10.395 | 10.6 | 10.6 | +0.13 (+1.24%) | 29,200 |
6 Nov 2023 | USD | 10.55 | 11.013 | 10.355 | 10.47 | 10.47 | +0.01 (+0.10%) | 45,400 |
3 Nov 2023 | USD | 10.2 | 10.525 | 10.055 | 10.46 | 10.46 | +0.43 (+4.29%) | 61,700 |
2 Nov 2023 | USD | 10 | 10.19 | 9.84 | 10.03 | 10.03 | +0.37 (+3.83%) | 38,200 |
1 Nov 2023 | USD | 9.95 | 10.21 | 9.58 | 9.66 | 9.66 | -0.32 (-3.21%) | 64,000 |
31 Oct 2023 | USD | 10.05 | 10.06 | 9.87 | 9.98 | 9.98 | -0.12 (-1.19%) | 36,900 |
30 Oct 2023 | USD | 10.24 | 10.24 | 10.03 | 10.1 | 10.1 | +0.02 (+0.20%) | 32,700 |
27 Oct 2023 | USD | 10.06 | 10.14 | 9.99 | 10.08 | 10.08 | -0.03 (-0.30%) | 61,300 |
26 Oct 2023 | USD | 10.17 | 10.23 | 9.91 | 10.11 | 10.11 | 0.0 (0.0%) | 55,000 |
25 Oct 2023 | USD | 10.41 | 10.41 | 10 | 10.11 | 10.11 | -0.38 (-3.62%) | 42,400 |
24 Oct 2023 | USD | 10.46 | 10.52 | 10.22 | 10.49 | 10.49 | +0.11 (+1.06%) | 47,200 |
23 Oct 2023 | USD | 10.37 | 10.54 | 10.28 | 10.38 | 10.38 | +0.04 (+0.39%) | 55,400 |
20 Oct 2023 | USD | 10.71 | 10.71 | 10.12 | 10.34 | 10.34 | -0.365 (-3.41%) | 87,000 |