Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 9.96 | 10.25 | 9.89 | 10.01 | 10.01 | +0.02 (+0.20%) | 597,200 |
4 Jan 2024 | USD | 10 | 10.16 | 9.92 | 9.99 | 9.99 | -0.02 (-0.20%) | 687,000 |
3 Jan 2024 | USD | 10.13 | 10.19 | 9.89 | 10.01 | 10.01 | -0.28 (-2.72%) | 798,700 |
2 Jan 2024 | USD | 10.51 | 10.56 | 10.27 | 10.29 | 10.29 | -0.12 (-1.15%) | 688,700 |
29 Dec 2023 | USD | 10.44 | 10.52 | 10.29 | 10.41 | 10.41 | -0.16 (-1.51%) | 484,700 |
28 Dec 2023 | USD | 10.78 | 10.92 | 10.56 | 10.57 | 10.57 | -0.26 (-2.40%) | 709,700 |
27 Dec 2023 | USD | 10.82 | 10.97 | 10.77 | 10.83 | 10.83 | +0.04 (+0.37%) | 529,200 |
26 Dec 2023 | USD | 10.8 | 10.84 | 10.62 | 10.79 | 10.79 | +0.05 (+0.47%) | 379,200 |
22 Dec 2023 | USD | 10.96 | 11.2 | 10.72 | 10.74 | 10.74 | +0.09 (+0.85%) | 646,700 |
21 Dec 2023 | USD | 10.58 | 10.72 | 10.42 | 10.65 | 10.65 | +0.24 (+2.31%) | 550,800 |
20 Dec 2023 | USD | 10.86 | 10.86 | 10.41 | 10.41 | 10.41 | -0.38 (-3.52%) | 519,600 |
19 Dec 2023 | USD | 10.53 | 11.01 | 10.47 | 10.79 | 10.79 | +0.29 (+2.76%) | 800,200 |
18 Dec 2023 | USD | 10.62 | 10.74 | 10.41 | 10.5 | 10.5 | +0.03 (+0.29%) | 673,300 |
15 Dec 2023 | USD | 10.71 | 10.84 | 10.44 | 10.47 | 10.47 | -0.33 (-3.06%) | 2,780,700 |
14 Dec 2023 | USD | 11.12 | 11.2 | 10.59 | 10.8 | 10.8 | +0.09 (+0.84%) | 1,449,500 |
13 Dec 2023 | USD | 10.07 | 10.74 | 10.01 | 10.71 | 10.71 | +0.65 (+6.46%) | 1,381,500 |
12 Dec 2023 | USD | 10.52 | 10.59 | 10.04 | 10.06 | 10.06 | -0.44 (-4.19%) | 1,078,500 |
11 Dec 2023 | USD | 10.71 | 10.71 | 10.4 | 10.5 | 10.5 | -0.34 (-3.14%) | 1,024,000 |
8 Dec 2023 | USD | 10.91 | 11.12 | 10.8 | 10.84 | 10.84 | -0.33 (-2.95%) | 944,100 |
7 Dec 2023 | USD | 11.34 | 11.34 | 10.97 | 11.17 | 11.17 | -0.05 (-0.45%) | 397,600 |
6 Dec 2023 | USD | 11.61 | 11.61 | 11.22 | 11.22 | 11.22 | -0.18 (-1.58%) | 391,300 |
5 Dec 2023 | USD | 11.58 | 11.68 | 11.35 | 11.4 | 11.4 | -0.32 (-2.73%) | 618,200 |
4 Dec 2023 | USD | 11.86 | 12.02 | 11.67 | 11.72 | 11.72 | -0.44 (-3.62%) | 676,700 |
1 Dec 2023 | USD | 11.83 | 12.19 | 11.75 | 12.16 | 12.16 | +0.29 (+2.44%) | 857,800 |
30 Nov 2023 | USD | 11.71 | 11.92 | 11.56 | 11.87 | 11.87 | +0.07 (+0.59%) | 464,800 |
29 Nov 2023 | USD | 11.78 | 11.86 | 11.59 | 11.8 | 11.8 | +0.02 (+0.17%) | 513,000 |
28 Nov 2023 | USD | 11.47 | 11.78 | 11.28 | 11.78 | 11.78 | +0.44 (+3.88%) | 772,300 |
27 Nov 2023 | USD | 11.11 | 11.48 | 11.01 | 11.34 | 11.34 | +0.37 (+3.37%) | 934,200 |
24 Nov 2023 | USD | 10.75 | 11.24 | 10.75 | 10.97 | 10.97 | +0.26 (+2.43%) | 588,800 |
22 Nov 2023 | USD | 10.61 | 10.75 | 10.51 | 10.71 | 10.71 | -0.01 (-0.09%) | 437,800 |