Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 10.94 | 11.06 | 10.9 | 11.04 | 11.04 | -0.02 (-0.18%) | 405,000 |
2 Jan 2024 | USD | 11.1 | 11.2 | 11.05 | 11.06 | 11.06 | -0.11 (-0.98%) | 226,500 |
29 Dec 2023 | USD | 11.21 | 11.26 | 11.16 | 11.17 | 11.17 | +0.08 (+0.72%) | 135,500 |
28 Dec 2023 | USD | 11.14 | 11.22 | 11.09 | 11.09 | 11.09 | -0.07 (-0.63%) | 202,100 |
27 Dec 2023 | USD | 11.04 | 11.19 | 11.01 | 11.16 | 11.16 | +0.2 (+1.82%) | 311,600 |
26 Dec 2023 | USD | 10.9 | 10.96 | 10.87 | 10.96 | 10.96 | +0.11 (+1.01%) | 92,500 |
22 Dec 2023 | USD | 10.92 | 10.92 | 10.83 | 10.85 | 10.85 | -0.1 (-0.91%) | 58,200 |
21 Dec 2023 | USD | 10.94 | 10.98 | 10.7 | 10.95 | 10.95 | +0.11 (+1.01%) | 161,700 |
20 Dec 2023 | USD | 10.89 | 11.05 | 10.84 | 10.84 | 10.84 | -0.2 (-1.81%) | 70,100 |
19 Dec 2023 | USD | 10.81 | 11.04 | 10.78 | 11.04 | 11.04 | +0.24 (+2.22%) | 1,120,200 |
18 Dec 2023 | USD | 10.82 | 10.84 | 10.75 | 10.8 | 10.8 | +0.01 (+0.09%) | 174,500 |
15 Dec 2023 | USD | 10.78 | 10.93 | 10.78 | 10.79 | 10.79 | +0.14 (+1.31%) | 101,200 |
14 Dec 2023 | USD | 10.63 | 10.72 | 10.57 | 10.65 | 10.65 | +0.3 (+2.90%) | 277,300 |
13 Dec 2023 | USD | 10.23 | 10.4 | 10.15 | 10.35 | 10.35 | +0.16 (+1.57%) | 321,800 |
12 Dec 2023 | USD | 10.17 | 10.21 | 10.13 | 10.19 | 10.19 | -0.07 (-0.68%) | 210,400 |
11 Dec 2023 | USD | 10.29 | 10.33 | 10.24 | 10.26 | 10.26 | -0.08 (-0.77%) | 278,600 |
8 Dec 2023 | USD | 10.27 | 10.43 | 10.27 | 10.34 | 10.34 | +0.13 (+1.27%) | 129,700 |
7 Dec 2023 | USD | 10.2 | 10.24 | 10.15 | 10.21 | 10.21 | -0.01 (-0.10%) | 299,200 |
6 Dec 2023 | USD | 10.38 | 10.38 | 10.21 | 10.22 | 10.22 | -0.08 (-0.78%) | 124,100 |
5 Dec 2023 | USD | 10.13 | 10.32 | 10.1 | 10.3 | 10.3 | +0.31 (+3.10%) | 361,500 |
4 Dec 2023 | USD | 9.96 | 10.07 | 9.96 | 9.99 | 9.99 | -0.2 (-1.96%) | 273,300 |
1 Dec 2023 | USD | 10.02 | 10.23 | 10.02 | 10.19 | 10.19 | +0.14 (+1.39%) | 177,700 |
30 Nov 2023 | USD | 10.05 | 10.12 | 10.02 | 10.05 | 10.05 | +0.19 (+1.93%) | 226,100 |
29 Nov 2023 | USD | 9.87 | 9.9 | 9.82 | 9.86 | 9.86 | -0.01 (-0.10%) | 128,700 |
28 Nov 2023 | USD | 9.8 | 9.89 | 9.73 | 9.87 | 9.87 | -0.45 (-4.36%) | 172,400 |
27 Nov 2023 | USD | 10.42 | 10.43 | 10.3 | 10.32 | 10.32 | -0.22 (-2.09%) | 169,300 |
24 Nov 2023 | USD | 10.67 | 10.67 | 10.53 | 10.54 | 10.54 | -0.27 (-2.50%) | 78,900 |
22 Nov 2023 | USD | 10.85 | 10.87 | 10.79 | 10.81 | 10.81 | -0.16 (-1.46%) | 92,800 |
21 Nov 2023 | USD | 11.06 | 11.11 | 10.81 | 10.97 | 10.97 | -0.05 (-0.45%) | 1,471,500 |
20 Nov 2023 | USD | 11.18 | 11.18 | 10.98 | 11.02 | 11.02 | -1.69 (-13.30%) | 633,900 |