Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 11.1 | 11.42 | 11.08 | 11.09 | 11.09 | -0.16 (-1.42%) | 645,000 |
16 Jan 2024 | USD | 11.43 | 11.5 | 11.2 | 11.25 | 11.25 | -0.35 (-3.02%) | 764,000 |
12 Jan 2024 | USD | 11.96 | 12.08 | 11.6 | 11.6 | 11.6 | -0.35 (-2.93%) | 455,700 |
11 Jan 2024 | USD | 12.12 | 12.38 | 11.57 | 11.95 | 11.95 | -0.09 (-0.75%) | 958,200 |
10 Jan 2024 | USD | 12.03 | 12.29 | 11.97 | 12.04 | 12.04 | -0.03 (-0.25%) | 439,400 |
9 Jan 2024 | USD | 12.66 | 12.7 | 11.98 | 12.07 | 12.07 | -0.63 (-4.96%) | 820,900 |
8 Jan 2024 | USD | 12.09 | 13.03 | 12.05 | 12.7 | 12.7 | +0.68 (+5.66%) | 868,600 |
5 Jan 2024 | USD | 12.48 | 12.64 | 11.94 | 12.02 | 12.02 | -0.47 (-3.76%) | 837,500 |
4 Jan 2024 | USD | 13.02 | 13.4 | 12.46 | 12.49 | 12.49 | -0.58 (-4.44%) | 1,161,700 |
3 Jan 2024 | USD | 12.53 | 13.24 | 12.43 | 13.07 | 13.07 | +0.36 (+2.83%) | 629,900 |
2 Jan 2024 | USD | 12.87 | 12.97 | 12.48 | 12.71 | 12.71 | -0.52 (-3.93%) | 833,800 |
29 Dec 2023 | USD | 13.45 | 13.64 | 13.05 | 13.23 | 13.23 | -0.13 (-0.97%) | 1,317,200 |
28 Dec 2023 | USD | 13.27 | 13.55 | 13.18 | 13.36 | 13.36 | +0.09 (+0.68%) | 540,400 |
27 Dec 2023 | USD | 13.36 | 13.5 | 13.21 | 13.27 | 13.27 | -0.04 (-0.30%) | 525,500 |
26 Dec 2023 | USD | 13.25 | 13.5 | 13.11 | 13.31 | 13.31 | +0.21 (+1.60%) | 706,600 |
22 Dec 2023 | USD | 13.9 | 13.91 | 13.05 | 13.1 | 13.1 | -0.64 (-4.66%) | 1,140,600 |
21 Dec 2023 | USD | 14 | 14.16 | 13.42 | 13.74 | 13.74 | +0.28 (+2.08%) | 724,900 |
20 Dec 2023 | USD | 13.56 | 14.57 | 13.45 | 13.46 | 13.46 | -0.08 (-0.59%) | 1,628,200 |
19 Dec 2023 | USD | 13.28 | 13.8 | 13.28 | 13.54 | 13.54 | +0.34 (+2.58%) | 1,732,900 |
18 Dec 2023 | USD | 13.35 | 13.35 | 12.86 | 13.2 | 13.2 | +0.27 (+2.09%) | 859,300 |
15 Dec 2023 | USD | 12.69 | 13.17 | 12.66 | 12.93 | 12.93 | +0.34 (+2.70%) | 1,055,400 |
14 Dec 2023 | USD | 13.42 | 13.69 | 12.4 | 12.59 | 12.59 | +0.21 (+1.70%) | 1,818,200 |
13 Dec 2023 | USD | 11.52 | 12.57 | 11.41 | 12.38 | 12.38 | +1.45 (+13.27%) | 1,573,200 |
12 Dec 2023 | USD | 10.7 | 10.99 | 10.61 | 10.93 | 10.93 | +0.26 (+2.44%) | 408,800 |
11 Dec 2023 | USD | 11.15 | 11.15 | 10.65 | 10.67 | 10.67 | -0.53 (-4.73%) | 1,048,700 |
8 Dec 2023 | USD | 11.19 | 11.3 | 11.07 | 11.2 | 11.2 | -0.03 (-0.27%) | 189,700 |
7 Dec 2023 | USD | 11.09 | 11.34 | 11.06 | 11.23 | 11.23 | +0.22 (+2.00%) | 276,500 |
6 Dec 2023 | USD | 11.06 | 11.29 | 11 | 11.01 | 11.01 | -0.26 (-2.31%) | 268,500 |
5 Dec 2023 | USD | 11.16 | 11.42 | 11.05 | 11.27 | 11.27 | +0.1 (+0.90%) | 319,600 |
4 Dec 2023 | USD | 11.55 | 11.57 | 11.16 | 11.17 | 11.17 | -0.52 (-4.45%) | 402,800 |