Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 12.51 | 12.56 | 11.86 | 12.12 | 12.12 | -0.25 (-2.02%) | 7,319,100 |
14 Dec 2023 | USD | 12.3 | 12.8 | 12.08 | 12.37 | 12.37 | +0.33 (+2.74%) | 1,231,100 |
13 Dec 2023 | USD | 11.62 | 12.06 | 11.17 | 12.04 | 12.04 | +0.36 (+3.08%) | 571,900 |
12 Dec 2023 | USD | 11.66 | 11.7 | 11.4 | 11.68 | 11.68 | 0.0 (0.0%) | 692,800 |
11 Dec 2023 | USD | 11.8 | 12.02 | 11.61 | 11.68 | 11.68 | -0.08 (-0.68%) | 963,300 |
8 Dec 2023 | USD | 11.37 | 11.89 | 11.21 | 11.76 | 11.76 | +0.39 (+3.43%) | 755,100 |
7 Dec 2023 | USD | 10.98 | 11.37 | 10.75 | 11.37 | 11.37 | +0.54 (+4.99%) | 658,900 |
6 Dec 2023 | USD | 10.55 | 11.04 | 10.46 | 10.83 | 10.83 | +0.38 (+3.64%) | 640,700 |
5 Dec 2023 | USD | 10.82 | 11.19 | 10.38 | 10.45 | 10.45 | -0.34 (-3.15%) | 615,800 |
4 Dec 2023 | USD | 10.43 | 11.33 | 10.28 | 10.79 | 10.79 | -0.33 (-2.97%) | 1,674,800 |
1 Dec 2023 | USD | 11.01 | 11.2 | 10.63 | 11.12 | 11.12 | +0.07 (+0.63%) | 689,800 |
30 Nov 2023 | USD | 11.38 | 11.41 | 11.03 | 11.05 | 11.05 | -0.21 (-1.87%) | 628,900 |
29 Nov 2023 | USD | 11.32 | 11.58 | 11.25 | 11.26 | 11.26 | +0.03 (+0.27%) | 955,700 |
28 Nov 2023 | USD | 11.65 | 11.96 | 11.16 | 11.23 | 11.23 | -0.42 (-3.61%) | 822,600 |
27 Nov 2023 | USD | 11.46 | 11.71 | 11.29 | 11.65 | 11.65 | +0.2 (+1.75%) | 664,100 |
24 Nov 2023 | USD | 11.34 | 11.53 | 11.27 | 11.45 | 11.45 | +0.12 (+1.06%) | 231,300 |
22 Nov 2023 | USD | 11.31 | 11.64 | 11.16 | 11.33 | 11.33 | +0.14 (+1.25%) | 380,500 |
21 Nov 2023 | USD | 10.79 | 11.24 | 10.52 | 11.19 | 11.19 | +0.37 (+3.42%) | 458,700 |
20 Nov 2023 | USD | 10.53 | 10.89 | 10.4 | 10.82 | 10.82 | +0.33 (+3.15%) | 3,084,000 |
17 Nov 2023 | USD | 10.56 | 10.82 | 10.36 | 10.49 | 10.49 | +0.1 (+0.96%) | 349,200 |
16 Nov 2023 | USD | 10.61 | 10.72 | 10.18 | 10.39 | 10.39 | -0.33 (-3.08%) | 424,500 |
15 Nov 2023 | USD | 10.52 | 10.78 | 10.4 | 10.72 | 10.72 | +0.25 (+2.39%) | 485,900 |
14 Nov 2023 | USD | 10.13 | 10.52 | 9.88 | 10.47 | 10.47 | +0.78 (+8.05%) | 569,300 |
13 Nov 2023 | USD | 10.03 | 10.15 | 9.57 | 9.69 | 9.69 | -0.31 (-3.10%) | 894,500 |
10 Nov 2023 | USD | 10.84 | 10.87 | 9.7 | 10 | 10 | -0.63 (-5.93%) | 1,027,600 |
9 Nov 2023 | USD | 10.73 | 11.45 | 10.55 | 10.63 | 10.63 | -1.23 (-10.37%) | 1,068,100 |
8 Nov 2023 | USD | 12.05 | 12.23 | 11.65 | 11.86 | 11.86 | -0.29 (-2.39%) | 472,100 |
7 Nov 2023 | USD | 12.35 | 12.49 | 12.1 | 12.15 | 12.15 | -0.18 (-1.46%) | 412,100 |
6 Nov 2023 | USD | 12.33 | 12.52 | 12.18 | 12.33 | 12.33 | +0.05 (+0.41%) | 286,100 |
3 Nov 2023 | USD | 11.99 | 12.46 | 11.99 | 12.28 | 12.28 | +0.59 (+5.05%) | 301,900 |