Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 10.66 | 10.66 | 10.31 | 10.48 | 10.48 | +0.04 (+0.38%) | 908,000 |
3 Jan 2024 | USD | 10.8 | 10.9 | 10.405 | 10.44 | 10.44 | -0.43 (-3.96%) | 912,100 |
2 Jan 2024 | USD | 10.77 | 11.06 | 10.59 | 10.87 | 10.87 | -0.03 (-0.28%) | 815,900 |
29 Dec 2023 | USD | 11.01 | 11.24 | 10.825 | 10.9 | 10.9 | -0.11 (-1.00%) | 982,500 |
28 Dec 2023 | USD | 10.56 | 11.01 | 10.36 | 11.01 | 11.01 | +0.57 (+5.46%) | 789,500 |
27 Dec 2023 | USD | 10.45 | 10.53 | 10.16 | 10.44 | 10.44 | +0.01 (+0.10%) | 684,400 |
26 Dec 2023 | USD | 10.7 | 10.809 | 10.37 | 10.43 | 10.43 | -0.28 (-2.61%) | 648,700 |
22 Dec 2023 | USD | 11.06 | 11.425 | 10.435 | 10.71 | 10.71 | -0.47 (-4.20%) | 1,469,400 |
21 Dec 2023 | USD | 10.94 | 11.21 | 10.65 | 11.18 | 11.18 | +0.44 (+4.10%) | 906,400 |
20 Dec 2023 | USD | 10.71 | 11.17 | 10.71 | 10.74 | 10.74 | -0.08 (-0.74%) | 527,800 |
19 Dec 2023 | USD | 10.74 | 10.91 | 10.56 | 10.82 | 10.82 | +0.18 (+1.69%) | 494,300 |
18 Dec 2023 | USD | 10.67 | 10.97 | 10.55 | 10.64 | 10.64 | -0.07 (-0.65%) | 696,200 |
15 Dec 2023 | USD | 10.81 | 10.82 | 10.42 | 10.71 | 10.71 | -0.07 (-0.65%) | 1,391,700 |
14 Dec 2023 | USD | 10.7 | 10.9 | 10.54 | 10.78 | 10.78 | +0.36 (+3.45%) | 934,200 |
13 Dec 2023 | USD | 10.36 | 10.51 | 9.89 | 10.42 | 10.42 | +0.08 (+0.77%) | 705,100 |
12 Dec 2023 | USD | 10.7 | 10.72 | 10.34 | 10.34 | 10.34 | -0.3 (-2.82%) | 863,000 |
11 Dec 2023 | USD | 10.21 | 10.67 | 10.03 | 10.64 | 10.64 | +0.46 (+4.52%) | 1,227,000 |
8 Dec 2023 | USD | 9.62 | 10.19 | 9.62 | 10.18 | 10.18 | +0.59 (+6.15%) | 780,700 |
7 Dec 2023 | USD | 9.56 | 9.68 | 9.459 | 9.59 | 9.59 | +0.06 (+0.63%) | 313,500 |
6 Dec 2023 | USD | 9.78 | 9.81 | 9.53 | 9.53 | 9.53 | -0.1 (-1.04%) | 487,500 |
5 Dec 2023 | USD | 9.66 | 9.82 | 9.445 | 9.63 | 9.63 | -0.04 (-0.41%) | 483,900 |
4 Dec 2023 | USD | 9.44 | 9.96 | 9.39 | 9.67 | 9.67 | +0.22 (+2.33%) | 1,177,800 |
1 Dec 2023 | USD | 8.85 | 9.525 | 8.76 | 9.45 | 9.45 | +0.62 (+7.02%) | 1,376,500 |
30 Nov 2023 | USD | 8.95 | 9.129 | 8.74 | 8.83 | 8.83 | -0.12 (-1.34%) | 1,377,100 |
29 Nov 2023 | USD | 8.97 | 9.2 | 8.59 | 8.95 | 8.95 | +0.08 (+0.90%) | 613,100 |
28 Nov 2023 | USD | 9.4 | 9.41 | 8.84 | 8.87 | 8.87 | -0.58 (-6.14%) | 1,028,300 |
27 Nov 2023 | USD | 9.31 | 9.85 | 9.17 | 9.45 | 9.45 | +0.06 (+0.64%) | 881,800 |
24 Nov 2023 | USD | 9.26 | 9.5 | 9.26 | 9.39 | 9.39 | +0.06 (+0.64%) | 223,100 |
22 Nov 2023 | USD | 9.67 | 9.82 | 9.325 | 9.33 | 9.33 | -0.27 (-2.81%) | 669,100 |
21 Nov 2023 | USD | 9.33 | 9.61 | 9.23 | 9.6 | 9.6 | +0.24 (+2.56%) | 655,000 |