Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 9 | 9.06 | 8.58 | 8.64 | 8.64 | -0.48 (-5.26%) | 486,100 |
12 Jan 2024 | USD | 9.13 | 9.24 | 9.05 | 9.12 | 9.12 | +0.15 (+1.67%) | 482,500 |
11 Jan 2024 | USD | 8.79 | 8.97 | 8.71 | 8.97 | 8.97 | +0.12 (+1.36%) | 384,900 |
10 Jan 2024 | USD | 8.9 | 8.92 | 8.66 | 8.85 | 8.85 | +0.08 (+0.91%) | 377,300 |
9 Jan 2024 | USD | 8.64 | 9.25 | 8.61 | 8.77 | 8.77 | -0.09 (-1.02%) | 1,210,500 |
8 Jan 2024 | USD | 8.48 | 8.87 | 8.41 | 8.86 | 8.86 | +0.37 (+4.36%) | 562,300 |
5 Jan 2024 | USD | 8.43 | 8.61 | 8.37 | 8.49 | 8.49 | -0.05 (-0.59%) | 638,000 |
4 Jan 2024 | USD | 8.75 | 8.8 | 8.52 | 8.54 | 8.54 | -0.17 (-1.95%) | 407,200 |
3 Jan 2024 | USD | 8.88 | 8.88 | 8.69 | 8.71 | 8.71 | -0.27 (-3.01%) | 569,800 |
2 Jan 2024 | USD | 8.91 | 9.09 | 8.82 | 8.98 | 8.98 | -0.02 (-0.22%) | 577,400 |
29 Dec 2023 | USD | 9 | 9.13 | 8.82 | 9 | 9 | -0.01 (-0.11%) | 544,700 |
28 Dec 2023 | USD | 8.93 | 9.11 | 8.92 | 9.01 | 9.01 | -0.04 (-0.44%) | 371,100 |
27 Dec 2023 | USD | 9.02 | 9.13 | 8.91 | 9.05 | 9.05 | +0.06 (+0.67%) | 264,500 |
26 Dec 2023 | USD | 8.94 | 9.15 | 8.84 | 8.99 | 8.99 | +0.02 (+0.22%) | 348,600 |
22 Dec 2023 | USD | 8.84 | 9.04 | 8.82 | 8.97 | 8.97 | +0.19 (+2.16%) | 299,700 |
21 Dec 2023 | USD | 8.97 | 9.09 | 8.67 | 8.78 | 8.78 | -0.06 (-0.68%) | 505,100 |
20 Dec 2023 | USD | 8.83 | 9.15 | 8.74 | 8.84 | 8.84 | +0.01 (+0.11%) | 642,100 |
19 Dec 2023 | USD | 8.54 | 8.9 | 8.54 | 8.83 | 8.83 | +0.38 (+4.50%) | 898,500 |
18 Dec 2023 | USD | 8.5 | 8.69 | 8.29 | 8.45 | 8.45 | -0.12 (-1.40%) | 1,028,300 |
15 Dec 2023 | USD | 8.47 | 8.9 | 8.29 | 8.57 | 8.57 | +0.2 (+2.39%) | 2,793,900 |
14 Dec 2023 | USD | 8.25 | 8.54 | 8.25 | 8.37 | 8.37 | +0.38 (+4.76%) | 949,400 |
13 Dec 2023 | USD | 7.49 | 8.11 | 7.49 | 7.99 | 7.99 | +0.41 (+5.41%) | 1,056,500 |
12 Dec 2023 | USD | 7.56 | 7.7 | 7.46 | 7.58 | 7.58 | 0.0 (0.0%) | 646,900 |
11 Dec 2023 | USD | 7.03 | 7.64 | 6.99 | 7.58 | 7.58 | +0.55 (+7.82%) | 928,800 |
8 Dec 2023 | USD | 6.89 | 7.06 | 6.84 | 7.03 | 7.03 | +0.12 (+1.74%) | 695,400 |
7 Dec 2023 | USD | 6.79 | 6.91 | 6.68 | 6.91 | 6.91 | +0.15 (+2.22%) | 623,900 |
6 Dec 2023 | USD | 6.72 | 6.87 | 6.58 | 6.76 | 6.76 | +0.1 (+1.50%) | 519,400 |
5 Dec 2023 | USD | 6.64 | 6.68 | 6.39 | 6.66 | 6.66 | -0.02 (-0.30%) | 483,000 |
4 Dec 2023 | USD | 6.28 | 6.74 | 6.28 | 6.68 | 6.68 | +0.34 (+5.36%) | 700,600 |
1 Dec 2023 | USD | 5.88 | 6.37 | 5.86 | 6.34 | 6.34 | +0.44 (+7.46%) | 514,300 |