Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 8.3 | 8.39 | 8.27 | 8.38 | 8.38 | +0.14 (+1.70%) | 314,100 |
22 Dec 2023 | USD | 8.39 | 8.475 | 8.23 | 8.24 | 8.24 | -0.11 (-1.32%) | 685,100 |
21 Dec 2023 | USD | 8.16 | 8.4 | 8.11 | 8.35 | 8.35 | +0.25 (+3.09%) | 575,300 |
20 Dec 2023 | USD | 8 | 8.45 | 7.31 | 8.1 | 8.1 | +0.06 (+0.75%) | 1,243,900 |
19 Dec 2023 | USD | 7.72 | 8.075 | 7.72 | 8.04 | 8.04 | +0.39 (+5.10%) | 647,900 |
18 Dec 2023 | USD | 7.54 | 7.68 | 7.47 | 7.65 | 7.65 | +0.05 (+0.66%) | 551,400 |
15 Dec 2023 | USD | 7.66 | 7.695 | 7.455 | 7.6 | 7.6 | +0.04 (+0.53%) | 1,814,300 |
14 Dec 2023 | USD | 7.23 | 7.65 | 7.23 | 7.56 | 7.56 | +0.48 (+6.78%) | 764,100 |
13 Dec 2023 | USD | 6.66 | 7.1 | 6.55 | 7.08 | 7.08 | +0.35 (+5.20%) | 736,500 |
12 Dec 2023 | USD | 6.69 | 6.78 | 6.602 | 6.73 | 6.73 | -0.04 (-0.59%) | 543,900 |
11 Dec 2023 | USD | 6.79 | 6.8 | 6.72 | 6.77 | 6.77 | -0.02 (-0.29%) | 364,600 |
8 Dec 2023 | USD | 6.73 | 6.86 | 6.72 | 6.79 | 6.79 | +0.03 (+0.44%) | 384,900 |
7 Dec 2023 | USD | 6.63 | 6.785 | 6.55 | 6.76 | 6.76 | +0.11 (+1.65%) | 352,900 |
6 Dec 2023 | USD | 6.62 | 6.79 | 6.62 | 6.65 | 6.65 | +0.1 (+1.53%) | 332,500 |
5 Dec 2023 | USD | 6.69 | 6.78 | 6.55 | 6.55 | 6.55 | -0.15 (-2.24%) | 540,100 |
4 Dec 2023 | USD | 6.59 | 6.745 | 6.59 | 6.7 | 6.7 | +0.1 (+1.52%) | 367,000 |
1 Dec 2023 | USD | 6.4 | 6.62 | 6.32 | 6.6 | 6.6 | +0.21 (+3.29%) | 471,900 |
30 Nov 2023 | USD | 6.46 | 6.52 | 6.32 | 6.39 | 6.39 | -0.08 (-1.24%) | 567,900 |
29 Nov 2023 | USD | 6.55 | 6.575 | 6.42 | 6.47 | 6.47 | +0.07 (+1.09%) | 551,000 |
28 Nov 2023 | USD | 6.32 | 6.465 | 6.25 | 6.4 | 6.4 | +0.08 (+1.27%) | 347,400 |
27 Nov 2023 | USD | 6.28 | 6.4 | 6.21 | 6.32 | 6.32 | -0.01 (-0.16%) | 608,900 |
24 Nov 2023 | USD | 6.32 | 6.4 | 6.25 | 6.33 | 6.33 | -0.04 (-0.63%) | 216,500 |
22 Nov 2023 | USD | 6.16 | 6.5 | 6.01 | 6.37 | 6.37 | +0.34 (+5.64%) | 804,100 |
21 Nov 2023 | USD | 5.86 | 6.21 | 5.76 | 6.03 | 6.03 | +0.1 (+1.69%) | 3,064,000 |
20 Nov 2023 | USD | 5.91 | 6 | 5.88 | 5.93 | 5.93 | +0.02 (+0.34%) | 519,100 |
17 Nov 2023 | USD | 5.94 | 5.965 | 5.78 | 5.91 | 5.91 | +0.02 (+0.34%) | 842,400 |
16 Nov 2023 | USD | 6.15 | 6.15 | 5.695 | 5.89 | 5.89 | -0.27 (-4.38%) | 966,700 |
15 Nov 2023 | USD | 6.01 | 6.26 | 6 | 6.16 | 6.16 | +0.19 (+3.18%) | 1,029,600 |
14 Nov 2023 | USD | 5.98 | 6.03 | 5.83 | 5.97 | 5.97 | +0.22 (+3.83%) | 641,600 |
13 Nov 2023 | USD | 5.73 | 5.86 | 5.71 | 5.75 | 5.75 | -0.01 (-0.17%) | 556,300 |