Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 8.02 | 8.14 | 7.74 | 7.98 | 7.98 | +0.12 (+1.53%) | 71,148,600 |
14 Dec 2023 | USD | 7.47 | 8.02 | 7.46 | 7.86 | 7.86 | +0.43 (+5.79%) | 94,106,100 |
13 Dec 2023 | USD | 7.17 | 7.45 | 7.05 | 7.43 | 7.43 | +0.16 (+2.20%) | 57,470,200 |
12 Dec 2023 | USD | 7.59 | 7.6 | 7.17 | 7.27 | 7.27 | -0.41 (-5.34%) | 59,007,200 |
11 Dec 2023 | USD | 7.49 | 7.7 | 7.41 | 7.68 | 7.68 | +0.3 (+4.07%) | 39,418,200 |
8 Dec 2023 | USD | 7.37 | 7.57 | 7.3 | 7.38 | 7.38 | -0.11 (-1.47%) | 42,582,700 |
7 Dec 2023 | USD | 7.85 | 7.96 | 7.43 | 7.49 | 7.49 | -0.26 (-3.35%) | 63,206,600 |
6 Dec 2023 | USD | 7.65 | 8.28 | 7.59 | 7.75 | 7.75 | +0.32 (+4.31%) | 118,989,400 |
5 Dec 2023 | USD | 7.59 | 7.96 | 7.38 | 7.43 | 7.43 | +0.11 (+1.50%) | 89,837,100 |
4 Dec 2023 | USD | 7.14 | 7.38 | 7.03 | 7.32 | 7.32 | +0.17 (+2.38%) | 53,717,900 |
1 Dec 2023 | USD | 7.14 | 7.26 | 7.01 | 7.15 | 7.15 | -0.12 (-1.65%) | 46,621,800 |
30 Nov 2023 | USD | 7.25 | 7.34 | 7.13 | 7.27 | 7.27 | +0.09 (+1.25%) | 45,953,400 |
29 Nov 2023 | USD | 7.29 | 7.52 | 7.13 | 7.18 | 7.18 | -0.03 (-0.42%) | 47,707,000 |
28 Nov 2023 | USD | 7.2 | 7.26 | 7.02 | 7.21 | 7.21 | +0.02 (+0.28%) | 47,842,500 |
27 Nov 2023 | USD | 7.31 | 7.38 | 7.18 | 7.19 | 7.19 | -0.21 (-2.84%) | 33,857,600 |
24 Nov 2023 | USD | 7.4 | 7.48 | 7.28 | 7.4 | 7.4 | -0.07 (-0.94%) | 22,881,100 |
22 Nov 2023 | USD | 7.58 | 7.64 | 7.36 | 7.47 | 7.47 | -0.04 (-0.53%) | 21,966,500 |
21 Nov 2023 | USD | 7.62 | 7.71 | 7.42 | 7.51 | 7.51 | -0.29 (-3.72%) | 35,697,200 |
20 Nov 2023 | USD | 7.68 | 8.03 | 7.65 | 7.8 | 7.8 | +0.41 (+5.55%) | 61,880,200 |
17 Nov 2023 | USD | 7.4 | 7.5 | 7.25 | 7.39 | 7.39 | -0.01 (-0.14%) | 26,658,000 |
16 Nov 2023 | USD | 7.58 | 7.59 | 7.14 | 7.4 | 7.4 | -0.54 (-6.80%) | 68,800,100 |
15 Nov 2023 | USD | 7.64 | 8.2 | 7.63 | 7.94 | 7.94 | +0.36 (+4.75%) | 55,974,000 |
14 Nov 2023 | USD | 7.36 | 7.64 | 7.33 | 7.58 | 7.58 | +0.36 (+4.99%) | 43,383,100 |
13 Nov 2023 | USD | 7.27 | 7.43 | 7.11 | 7.22 | 7.22 | -0.02 (-0.28%) | 34,211,200 |
10 Nov 2023 | USD | 7.61 | 7.64 | 7.16 | 7.24 | 7.24 | -0.23 (-3.08%) | 39,843,100 |
9 Nov 2023 | USD | 7.82 | 7.96 | 7.46 | 7.47 | 7.47 | -0.45 (-5.68%) | 36,134,800 |
8 Nov 2023 | USD | 7.81 | 8 | 7.68 | 7.92 | 7.92 | +0.03 (+0.38%) | 37,957,600 |
7 Nov 2023 | USD | 7.88 | 7.9 | 7.7 | 7.89 | 7.89 | -0.08 (-1.00%) | 25,233,500 |
6 Nov 2023 | USD | 8.45 | 8.51 | 7.86 | 7.97 | 7.97 | -0.26 (-3.16%) | 43,859,700 |
3 Nov 2023 | USD | 8.01 | 8.3 | 7.87 | 8.23 | 8.23 | +0.44 (+5.65%) | 56,005,600 |