Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 11.29 | 11.46 | 11.23 | 11.35 | 11.35 | +0.06 (+0.53%) | 325,400 |
30 Nov 2023 | USD | 11.32 | 11.42 | 11.09 | 11.29 | 11.29 | +0.01 (+0.09%) | 328,800 |
29 Nov 2023 | USD | 11.04 | 11.58 | 11.03 | 11.28 | 11.28 | -0.03 (-0.27%) | 557,600 |
28 Nov 2023 | USD | 11.2 | 11.45 | 11.15 | 11.31 | 11.31 | +0.13 (+1.16%) | 458,000 |
27 Nov 2023 | USD | 11.24 | 11.29 | 11.15 | 11.18 | 11.18 | -0.04 (-0.36%) | 240,500 |
24 Nov 2023 | USD | 10.89 | 11.23 | 10.89 | 11.22 | 11.22 | +0.16 (+1.45%) | 132,600 |
22 Nov 2023 | USD | 11.18 | 11.33 | 11 | 11.06 | 11.06 | -0.1 (-0.90%) | 143,300 |
21 Nov 2023 | USD | 11.15 | 11.28 | 11.07 | 11.16 | 11.16 | -0.06 (-0.53%) | 233,200 |
20 Nov 2023 | USD | 10.94 | 11.26 | 10.94 | 11.22 | 11.22 | +0.25 (+2.28%) | 276,200 |
17 Nov 2023 | USD | 10.63 | 10.97 | 10.63 | 10.97 | 10.97 | +0.25 (+2.33%) | 364,600 |
16 Nov 2023 | USD | 10.68 | 10.84 | 10.6 | 10.72 | 10.72 | +0.05 (+0.47%) | 444,300 |
15 Nov 2023 | USD | 10.77 | 10.92 | 10.61 | 10.67 | 10.67 | -0.19 (-1.75%) | 358,400 |
14 Nov 2023 | USD | 10.6 | 10.9 | 10.59 | 10.86 | 10.86 | +0.43 (+4.12%) | 391,400 |
13 Nov 2023 | USD | 10.5 | 10.51 | 10.37 | 10.43 | 10.43 | -0.12 (-1.14%) | 172,600 |
10 Nov 2023 | USD | 10.46 | 10.57 | 10.35 | 10.55 | 10.55 | +0.1 (+0.96%) | 219,300 |
9 Nov 2023 | USD | 10.5 | 10.55 | 10.3 | 10.45 | 10.45 | -0.07 (-0.67%) | 342,500 |
8 Nov 2023 | USD | 10.49 | 10.87 | 10.42 | 10.52 | 10.52 | +0.12 (+1.15%) | 316,600 |
7 Nov 2023 | USD | 10.55 | 10.68 | 10.35 | 10.4 | 10.4 | -0.18 (-1.70%) | 371,900 |
6 Nov 2023 | USD | 10.71 | 10.75 | 10.52 | 10.58 | 10.58 | -0.15 (-1.40%) | 263,700 |
3 Nov 2023 | USD | 10.83 | 10.87 | 10.64 | 10.73 | 10.73 | +0.09 (+0.85%) | 393,200 |
2 Nov 2023 | USD | 10.79 | 10.9 | 10.53 | 10.64 | 10.64 | -0.08 (-0.75%) | 511,300 |
1 Nov 2023 | USD | 10.65 | 10.77 | 10.46 | 10.72 | 10.72 | +0.04 (+0.37%) | 332,000 |
31 Oct 2023 | USD | 10.45 | 10.77 | 10.38 | 10.68 | 10.68 | +0.27 (+2.59%) | 362,400 |
30 Oct 2023 | USD | 10.5 | 10.51 | 10.23 | 10.41 | 10.41 | +0.02 (+0.19%) | 287,300 |
27 Oct 2023 | USD | 10 | 10.84 | 9.91 | 10.39 | 10.39 | +0.34 (+3.38%) | 672,300 |
26 Oct 2023 | USD | 10.6 | 10.64 | 9.94 | 10.05 | 10.05 | -0.45 (-4.29%) | 647,800 |
25 Oct 2023 | USD | 9.71 | 10.64 | 9.59 | 10.5 | 10.5 | +0.74 (+7.58%) | 1,613,700 |
24 Oct 2023 | USD | 9.85 | 10.01 | 9.65 | 9.76 | 9.76 | +0.14 (+1.46%) | 482,100 |
23 Oct 2023 | USD | 9.54 | 9.84 | 9.47 | 9.62 | 9.62 | +0.03 (+0.31%) | 380,500 |
20 Oct 2023 | USD | 9.94 | 9.98 | 9.55 | 9.59 | 9.59 | -0.41 (-4.10%) | 786,500 |