Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 9.03 | 9.13 | 8.79 | 8.94 | 8.94 | -0.26 (-2.83%) | 941,600 |
2 Jan 2024 | USD | 9.25 | 9.54 | 9.04 | 9.2 | 9.2 | -0.14 (-1.50%) | 911,200 |
29 Dec 2023 | USD | 9.57 | 9.63 | 9.32 | 9.34 | 9.34 | -0.27 (-2.81%) | 766,700 |
28 Dec 2023 | USD | 9.8 | 9.8 | 9.54 | 9.61 | 9.61 | -0.22 (-2.24%) | 866,000 |
27 Dec 2023 | USD | 9.85 | 9.93 | 9.72 | 9.83 | 9.83 | -0.01 (-0.10%) | 787,300 |
26 Dec 2023 | USD | 9.61 | 9.85 | 9.53 | 9.84 | 9.84 | +0.28 (+2.93%) | 629,200 |
22 Dec 2023 | USD | 9.66 | 9.73 | 9.42 | 9.56 | 9.56 | -0.04 (-0.42%) | 512,700 |
21 Dec 2023 | USD | 9.72 | 9.83 | 9.44 | 9.6 | 9.6 | +0.05 (+0.52%) | 752,300 |
20 Dec 2023 | USD | 9.67 | 10.07 | 9.53 | 9.55 | 9.55 | -0.12 (-1.24%) | 1,462,600 |
19 Dec 2023 | USD | 9.18 | 9.69 | 9.15 | 9.67 | 9.67 | +0.54 (+5.91%) | 1,297,100 |
18 Dec 2023 | USD | 9.05 | 9.22 | 8.95 | 9.13 | 9.13 | +0.05 (+0.55%) | 1,163,500 |
15 Dec 2023 | USD | 9.42 | 9.43 | 9.02 | 9.08 | 9.08 | -0.24 (-2.58%) | 1,925,900 |
14 Dec 2023 | USD | 9.16 | 9.6 | 9.08 | 9.32 | 9.32 | +0.4 (+4.48%) | 1,639,000 |
13 Dec 2023 | USD | 8.41 | 8.94 | 8.3 | 8.92 | 8.92 | +0.55 (+6.57%) | 1,098,900 |
12 Dec 2023 | USD | 8.42 | 8.42 | 8.23 | 8.37 | 8.37 | -0.03 (-0.36%) | 737,700 |
11 Dec 2023 | USD | 8.43 | 8.52 | 8.34 | 8.4 | 8.4 | -0.06 (-0.71%) | 607,300 |
8 Dec 2023 | USD | 8.14 | 8.47 | 8.05 | 8.46 | 8.46 | +0.28 (+3.42%) | 733,200 |
7 Dec 2023 | USD | 8.33 | 8.37 | 8.16 | 8.18 | 8.18 | -0.11 (-1.33%) | 727,100 |
6 Dec 2023 | USD | 8.32 | 8.54 | 8.24 | 8.29 | 8.29 | +0.07 (+0.85%) | 1,004,800 |
5 Dec 2023 | USD | 8.46 | 8.49 | 8.17 | 8.22 | 8.22 | -0.34 (-3.97%) | 834,700 |
4 Dec 2023 | USD | 8.35 | 8.62 | 8.35 | 8.56 | 8.56 | +0.17 (+2.03%) | 884,400 |
1 Dec 2023 | USD | 8.05 | 8.43 | 8.04 | 8.39 | 8.39 | +0.31 (+3.84%) | 905,200 |
30 Nov 2023 | USD | 8.27 | 8.37 | 7.97 | 8.08 | 8.08 | -0.21 (-2.53%) | 881,400 |
29 Nov 2023 | USD | 8.42 | 8.58 | 8.21 | 8.29 | 8.29 | -0.04 (-0.48%) | 899,000 |
28 Nov 2023 | USD | 8.31 | 8.41 | 8.19 | 8.33 | 8.33 | +0.01 (+0.12%) | 908,400 |
27 Nov 2023 | USD | 8.11 | 8.42 | 8.08 | 8.32 | 8.32 | +0.14 (+1.71%) | 1,021,500 |
24 Nov 2023 | USD | 8.03 | 8.19 | 8.03 | 8.18 | 8.18 | +0.11 (+1.36%) | 263,200 |
22 Nov 2023 | USD | 7.99 | 8.19 | 7.99 | 8.07 | 8.07 | +0.16 (+2.02%) | 563,000 |
21 Nov 2023 | USD | 7.87 | 7.97 | 7.74 | 7.91 | 7.91 | -0.04 (-0.50%) | 766,500 |
20 Nov 2023 | USD | 7.81 | 8.07 | 7.74 | 7.95 | 7.95 | +0.06 (+0.76%) | 1,102,500 |