Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 10.38 | 10.39 | 10.17 | 10.27 | 10.27 | -0.09 (-0.87%) | 1,011,200 |
3 Jan 2024 | USD | 10.67 | 10.67 | 10.295 | 10.36 | 10.36 | -0.49 (-4.52%) | 1,096,500 |
2 Jan 2024 | USD | 10.77 | 11.099 | 10.601 | 10.85 | 10.85 | -0.11 (-1.00%) | 829,500 |
29 Dec 2023 | USD | 10.98 | 11.12 | 10.884 | 10.96 | 10.96 | -0.09 (-0.81%) | 742,600 |
28 Dec 2023 | USD | 11.06 | 11.226 | 11.03 | 11.05 | 11.05 | -0.08 (-0.72%) | 618,400 |
27 Dec 2023 | USD | 10.95 | 11.17 | 10.85 | 11.13 | 11.13 | +0.23 (+2.11%) | 779,800 |
26 Dec 2023 | USD | 10.52 | 10.95 | 10.34 | 10.9 | 10.9 | +0.45 (+4.31%) | 1,167,200 |
22 Dec 2023 | USD | 10.49 | 10.5 | 10.29 | 10.45 | 10.45 | +0.07 (+0.67%) | 1,486,900 |
21 Dec 2023 | USD | 10.38 | 10.55 | 10.26 | 10.38 | 10.38 | +0.18 (+1.76%) | 1,077,400 |
20 Dec 2023 | USD | 10.43 | 10.67 | 10.18 | 10.2 | 10.2 | +0.13 (+1.29%) | 2,299,700 |
19 Dec 2023 | USD | 10.07 | 10.21 | 9.991 | 10.07 | 10.07 | +0.1 (+1.00%) | 798,800 |
18 Dec 2023 | USD | 9.96 | 10.111 | 9.72 | 9.97 | 9.97 | +0.05 (+0.50%) | 1,192,900 |
15 Dec 2023 | USD | 10.03 | 10.15 | 9.62 | 9.92 | 9.92 | -0.07 (-0.70%) | 1,822,200 |
14 Dec 2023 | USD | 9.57 | 10.095 | 9.57 | 9.99 | 9.99 | +0.68 (+7.30%) | 1,938,200 |
13 Dec 2023 | USD | 8.8 | 9.355 | 8.65 | 9.31 | 9.31 | +0.56 (+6.40%) | 1,115,400 |
12 Dec 2023 | USD | 8.71 | 8.815 | 8.62 | 8.75 | 8.75 | +0.01 (+0.11%) | 589,500 |
11 Dec 2023 | USD | 8.66 | 8.825 | 8.54 | 8.74 | 8.74 | +0.06 (+0.69%) | 677,500 |
8 Dec 2023 | USD | 8.5 | 8.7 | 8.33 | 8.68 | 8.68 | +0.16 (+1.88%) | 837,700 |
7 Dec 2023 | USD | 8.37 | 8.53 | 8.28 | 8.52 | 8.52 | +0.19 (+2.28%) | 820,700 |
6 Dec 2023 | USD | 8.48 | 8.56 | 8.31 | 8.33 | 8.33 | -0.01 (-0.12%) | 995,200 |
5 Dec 2023 | USD | 8.4 | 8.45 | 8.3 | 8.34 | 8.34 | -0.18 (-2.11%) | 521,400 |
4 Dec 2023 | USD | 8.35 | 8.53 | 8.3 | 8.52 | 8.52 | +0.11 (+1.31%) | 849,300 |
1 Dec 2023 | USD | 8.17 | 8.435 | 8.118 | 8.41 | 8.41 | +0.18 (+2.19%) | 964,400 |
30 Nov 2023 | USD | 8.26 | 8.321 | 8.14 | 8.23 | 8.23 | -0.03 (-0.36%) | 1,271,500 |
29 Nov 2023 | USD | 8.15 | 8.415 | 8.15 | 8.26 | 8.26 | +0.26 (+3.25%) | 1,093,900 |
28 Nov 2023 | USD | 7.88 | 8.02 | 7.8 | 8 | 8 | +0.1 (+1.27%) | 1,094,000 |
27 Nov 2023 | USD | 7.84 | 7.97 | 7.73 | 7.9 | 7.9 | -0.01 (-0.13%) | 859,500 |
24 Nov 2023 | USD | 7.89 | 7.96 | 7.72 | 7.91 | 7.91 | -0.01 (-0.13%) | 320,600 |
22 Nov 2023 | USD | 7.9 | 7.999 | 7.79 | 7.92 | 7.92 | +0.13 (+1.67%) | 922,900 |
21 Nov 2023 | USD | 7.8 | 7.86 | 7.71 | 7.79 | 7.79 | -0.05 (-0.64%) | 953,300 |