Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 10.11 | 10.25 | 9.94 | 10.01 | 10.01 | -0.1 (-0.99%) | 241,500 |
1 Dec 2023 | USD | 9.81 | 10.13 | 9.81 | 10.11 | 10.11 | +0.3 (+3.06%) | 336,500 |
30 Nov 2023 | USD | 9.97 | 9.97 | 9.75 | 9.81 | 9.81 | -0.11 (-1.11%) | 358,400 |
29 Nov 2023 | USD | 9.85 | 9.97 | 9.82 | 9.92 | 9.92 | +0.09 (+0.92%) | 297,900 |
28 Nov 2023 | USD | 9.9 | 9.97 | 9.76 | 9.83 | 9.83 | -0.11 (-1.11%) | 272,200 |
27 Nov 2023 | USD | 10.04 | 10.04 | 9.89 | 9.94 | 9.94 | -0.07 (-0.70%) | 285,300 |
24 Nov 2023 | USD | 10 | 10.05 | 9.98 | 10.01 | 10.01 | +0.03 (+0.30%) | 103,600 |
22 Nov 2023 | USD | 9.9 | 10.11 | 9.83 | 9.98 | 9.98 | +0.1 (+1.01%) | 291,200 |
21 Nov 2023 | USD | 9.82 | 9.88 | 9.75 | 9.88 | 9.88 | +0.06 (+0.61%) | 186,000 |
20 Nov 2023 | USD | 9.9 | 9.94 | 9.75 | 9.82 | 9.82 | 0.0 (0.0%) | 249,800 |
17 Nov 2023 | USD | 9.93 | 9.95 | 9.79 | 9.82 | 9.82 | -0.07 (-0.71%) | 251,000 |
16 Nov 2023 | USD | 9.75 | 9.9 | 9.73 | 9.89 | 9.89 | +0.19 (+1.96%) | 213,500 |
15 Nov 2023 | USD | 9.75 | 9.75 | 9.64 | 9.7 | 9.7 | -0.04 (-0.41%) | 170,300 |
14 Nov 2023 | USD | 9.74 | 9.8 | 9.71 | 9.74 | 9.74 | +0.07 (+0.72%) | 247,200 |
13 Nov 2023 | USD | 9.83 | 9.86 | 9.67 | 9.67 | 9.67 | -0.18 (-1.83%) | 143,400 |
10 Nov 2023 | USD | 9.88 | 9.909 | 9.811 | 9.85 | 9.85 | +0.03 (+0.31%) | 90,200 |
9 Nov 2023 | USD | 9.81 | 9.93 | 9.8 | 9.82 | 9.82 | -0.02 (-0.20%) | 162,100 |
8 Nov 2023 | USD | 10 | 10 | 9.837 | 9.84 | 9.84 | -0.03 (-0.30%) | 92,900 |
7 Nov 2023 | USD | 9.83 | 10 | 9.826 | 9.87 | 9.87 | +0.11 (+1.13%) | 132,500 |
6 Nov 2023 | USD | 9.91 | 9.95 | 9.737 | 9.76 | 9.76 | -0.12 (-1.21%) | 192,000 |
3 Nov 2023 | USD | 9.71 | 9.94 | 9.71 | 9.88 | 9.88 | +0.22 (+2.28%) | 135,700 |
2 Nov 2023 | USD | 9.55 | 9.76 | 9.535 | 9.66 | 9.66 | +0.17 (+1.79%) | 215,100 |
1 Nov 2023 | USD | 9.3 | 9.49 | 9.12 | 9.49 | 9.49 | +0.37 (+4.06%) | 160,200 |
31 Oct 2023 | USD | 9.119 | 9.15 | 9.05 | 9.12 | 9.12 | +0.03 (+0.33%) | 214,900 |
30 Oct 2023 | USD | 9.15 | 9.2 | 9.06 | 9.09 | 9.09 | -0.04 (-0.44%) | 253,800 |
27 Oct 2023 | USD | 9.03 | 9.15 | 9.01 | 9.13 | 9.13 | +0.05 (+0.55%) | 219,500 |
26 Oct 2023 | USD | 9.14 | 9.18 | 8.99 | 9.08 | 9.08 | -0.02 (-0.22%) | 189,900 |
25 Oct 2023 | USD | 9.28 | 9.37 | 9.08 | 9.1 | 9.1 | -0.21 (-2.26%) | 215,400 |
24 Oct 2023 | USD | 9.39 | 9.41 | 9.29 | 9.31 | 9.31 | -0.09 (-0.96%) | 130,200 |
23 Oct 2023 | USD | 9.28 | 9.47 | 9.28 | 9.4 | 9.4 | +0.11 (+1.18%) | 177,500 |