Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 11 | 11.1 | 10.96 | 11.03 | 11.03 | -0.04 (-0.36%) | 610,600 |
1 Dec 2023 | USD | 10.79 | 11.09 | 10.73 | 11.07 | 11.07 | +0.27 (+2.50%) | 1,582,000 |
30 Nov 2023 | USD | 10.95 | 10.97 | 10.75 | 10.8 | 10.8 | -0.16 (-1.46%) | 1,088,700 |
29 Nov 2023 | USD | 10.65 | 11.02 | 10.65 | 10.96 | 10.96 | +0.39 (+3.69%) | 2,605,900 |
28 Nov 2023 | USD | 10.46 | 10.59 | 10.36 | 10.57 | 10.57 | +0.15 (+1.44%) | 1,004,800 |
27 Nov 2023 | USD | 10.37 | 10.43 | 10.35 | 10.42 | 10.42 | -0.01 (-0.10%) | 538,200 |
24 Nov 2023 | USD | 10.44 | 10.5 | 10.37 | 10.43 | 10.43 | -0.07 (-0.67%) | 276,300 |
22 Nov 2023 | USD | 10.61 | 10.65 | 10.44 | 10.5 | 10.5 | +0.01 (+0.10%) | 530,000 |
21 Nov 2023 | USD | 10.46 | 10.53 | 10.42 | 10.49 | 10.49 | -0.06 (-0.57%) | 717,700 |
20 Nov 2023 | USD | 10.37 | 10.55 | 10.32 | 10.55 | 10.55 | +0.14 (+1.34%) | 887,400 |
17 Nov 2023 | USD | 10.5 | 10.58 | 10.35 | 10.41 | 10.41 | 0.0 (0.0%) | 722,900 |
16 Nov 2023 | USD | 10.4 | 10.43 | 10.22 | 10.41 | 10.41 | +0.02 (+0.19%) | 1,031,300 |
15 Nov 2023 | USD | 10.23 | 10.41 | 10.16 | 10.39 | 10.39 | +0.17 (+1.66%) | 856,800 |
14 Nov 2023 | USD | 10.09 | 10.24 | 10 | 10.22 | 10.22 | +0.52 (+5.36%) | 1,511,300 |
13 Nov 2023 | USD | 9.62 | 9.72 | 9.57 | 9.7 | 9.7 | -0.05 (-0.51%) | 481,800 |
10 Nov 2023 | USD | 9.67 | 9.75 | 9.59 | 9.75 | 9.75 | +0.19 (+1.99%) | 711,700 |
9 Nov 2023 | USD | 9.83 | 9.97 | 9.48 | 9.56 | 9.56 | -0.22 (-2.25%) | 1,624,300 |
8 Nov 2023 | USD | 9.73 | 9.79 | 9.66 | 9.78 | 9.78 | +0.02 (+0.20%) | 1,196,900 |
7 Nov 2023 | USD | 9.84 | 9.88 | 9.44 | 9.76 | 9.76 | -0.05 (-0.51%) | 1,589,800 |
6 Nov 2023 | USD | 9.85 | 9.91 | 9.75 | 9.81 | 9.81 | -0.08 (-0.81%) | 1,167,300 |
3 Nov 2023 | USD | 9.87 | 10.08 | 9.87 | 9.89 | 9.89 | +0.14 (+1.44%) | 1,426,900 |
2 Nov 2023 | USD | 9.43 | 9.76 | 9.42 | 9.75 | 9.75 | +0.45 (+4.84%) | 1,635,500 |
1 Nov 2023 | USD | 8.91 | 9.31 | 8.82 | 9.3 | 9.3 | +0.41 (+4.61%) | 2,202,600 |
31 Oct 2023 | USD | 8.92 | 9.09 | 8.72 | 8.89 | 8.89 | +0.06 (+0.68%) | 1,725,600 |
30 Oct 2023 | USD | 8.78 | 8.93 | 8.68 | 8.83 | 8.83 | +0.13 (+1.49%) | 738,400 |
27 Oct 2023 | USD | 8.73 | 8.81 | 8.61 | 8.7 | 8.7 | +0.05 (+0.58%) | 838,600 |
26 Oct 2023 | USD | 8.51 | 8.78 | 8.51 | 8.65 | 8.65 | +0.19 (+2.25%) | 1,040,100 |
25 Oct 2023 | USD | 8.61 | 8.68 | 8.42 | 8.46 | 8.46 | -0.23 (-2.65%) | 981,000 |
24 Oct 2023 | USD | 8.67 | 8.79 | 8.61 | 8.69 | 8.69 | +0.03 (+0.35%) | 621,000 |
23 Oct 2023 | USD | 8.57 | 8.8 | 8.41 | 8.66 | 8.66 | +0.05 (+0.58%) | 1,056,900 |