Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 9.8 | 9.92 | 9.432 | 9.59 | 9.59 | -0.21 (-2.14%) | 38,300 |
16 Jan 2024 | USD | 10.06 | 10.13 | 9.75 | 9.8 | 9.8 | -0.23 (-2.29%) | 45,400 |
12 Jan 2024 | USD | 10.39 | 10.64 | 9.91 | 10.03 | 10.03 | -0.21 (-2.05%) | 77,500 |
11 Jan 2024 | USD | 11.26 | 11.3 | 10.2 | 10.24 | 10.24 | -0.92 (-8.24%) | 77,100 |
10 Jan 2024 | USD | 11.18 | 11.44 | 11.03 | 11.16 | 11.16 | -0.24 (-2.11%) | 62,600 |
9 Jan 2024 | USD | 12.54 | 12.54 | 10.9 | 11.4 | 11.4 | -1.06 (-8.51%) | 167,600 |
8 Jan 2024 | USD | 12.24 | 12.56 | 12.24 | 12.46 | 12.46 | -0.02 (-0.16%) | 65,000 |
5 Jan 2024 | USD | 12.23 | 12.86 | 12.124 | 12.48 | 12.48 | 0.0 (0.0%) | 90,900 |
4 Jan 2024 | USD | 12.5 | 12.51 | 12.11 | 12.48 | 12.48 | +0.16 (+1.30%) | 114,500 |
3 Jan 2024 | USD | 12.42 | 12.5 | 12.11 | 12.32 | 12.32 | +0.12 (+0.98%) | 96,900 |
2 Jan 2024 | USD | 12.1 | 12.53 | 11.91 | 12.2 | 12.2 | +0.07 (+0.58%) | 95,900 |
29 Dec 2023 | USD | 12.13 | 12.546 | 12 | 12.13 | 12.13 | +0.04 (+0.33%) | 160,000 |
28 Dec 2023 | USD | 12.48 | 12.89 | 11.82 | 12.09 | 12.09 | -0.675 (-5.29%) | 144,900 |
27 Dec 2023 | USD | 12.38 | 13.04 | 12.06 | 12.765 | 12.765 | +0.715 (+5.93%) | 227,500 |
26 Dec 2023 | USD | 12.19 | 12.61 | 11.7 | 12.05 | 12.05 | -0.49 (-3.91%) | 103,500 |
22 Dec 2023 | USD | 12.78 | 12.84 | 11.85 | 12.54 | 12.54 | -0.14 (-1.10%) | 163,800 |
21 Dec 2023 | USD | 13.84 | 13.87 | 11.35 | 12.68 | 12.68 | -1.03 (-7.51%) | 252,600 |
20 Dec 2023 | USD | 12.69 | 13.83 | 12.256 | 13.71 | 13.71 | +1.46 (+11.92%) | 493,400 |
19 Dec 2023 | USD | 12.36 | 13.4 | 11.88 | 12.25 | 12.25 | +0.18 (+1.49%) | 283,300 |
18 Dec 2023 | USD | 10.98 | 12.27 | 10.72 | 12.07 | 12.07 | +1.38 (+12.91%) | 282,800 |
15 Dec 2023 | USD | 8.86 | 10.78 | 8.806 | 10.69 | 10.69 | +2.04 (+23.58%) | 1,768,600 |
14 Dec 2023 | USD | 9.1 | 9.1 | 8.59 | 8.65 | 8.65 | +0.2 (+2.37%) | 123,600 |
13 Dec 2023 | USD | 10 | 10.05 | 8.24 | 8.45 | 8.45 | -1.29 (-13.24%) | 200,400 |
12 Dec 2023 | USD | 10.71 | 10.71 | 9.49 | 9.74 | 9.74 | -0.68 (-6.53%) | 99,600 |
11 Dec 2023 | USD | 11.02 | 11.22 | 10.261 | 10.42 | 10.42 | -0.85 (-7.54%) | 117,900 |
8 Dec 2023 | USD | 11.39 | 11.72 | 11.07 | 11.27 | 11.27 | -0.18 (-1.57%) | 81,900 |
7 Dec 2023 | USD | 10.99 | 11.865 | 10.865 | 11.45 | 11.45 | +0.52 (+4.76%) | 145,300 |
6 Dec 2023 | USD | 9.92 | 10.96 | 9.92 | 10.93 | 10.93 | +0.92 (+9.19%) | 130,300 |
5 Dec 2023 | USD | 9.78 | 10.39 | 9.75 | 10.01 | 10.01 | +0.16 (+1.62%) | 123,800 |
4 Dec 2023 | USD | 10.63 | 10.98 | 9.8 | 9.85 | 9.85 | -0.86 (-8.03%) | 107,000 |