Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 11.05 | 11.73 | 10.99 | 11.69 | 11.69 | +0.59 (+5.32%) | 556,700 |
30 Nov 2023 | USD | 11.14 | 11.18 | 10.89 | 11.1 | 11.1 | +0.01 (+0.09%) | 374,400 |
29 Nov 2023 | USD | 11.34 | 11.49 | 10.96 | 11.09 | 11.09 | -0.2 (-1.77%) | 479,500 |
28 Nov 2023 | USD | 11.78 | 11.78 | 11.24 | 11.29 | 11.29 | -0.58 (-4.89%) | 641,400 |
27 Nov 2023 | USD | 12.14 | 12.18 | 11.86 | 11.87 | 11.87 | -0.28 (-2.30%) | 360,800 |
24 Nov 2023 | USD | 12.15 | 12.27 | 11.94 | 12.15 | 12.15 | 0.0 (0.0%) | 194,800 |
22 Nov 2023 | USD | 12.1 | 12.3 | 12.1 | 12.15 | 12.15 | +0.05 (+0.41%) | 185,100 |
21 Nov 2023 | USD | 12.5 | 12.5 | 12.08 | 12.1 | 12.1 | -0.46 (-3.66%) | 318,700 |
20 Nov 2023 | USD | 12.56 | 13.01 | 12.47 | 12.56 | 12.56 | +0.26 (+2.11%) | 1,228,500 |
17 Nov 2023 | USD | 12.25 | 12.4 | 12.07 | 12.3 | 12.3 | +0.13 (+1.07%) | 202,800 |
16 Nov 2023 | USD | 12.52 | 12.52 | 12.07 | 12.17 | 12.17 | -0.43 (-3.41%) | 313,900 |
15 Nov 2023 | USD | 12.3 | 12.87 | 12.16 | 12.6 | 12.6 | +0.4 (+3.28%) | 586,900 |
14 Nov 2023 | USD | 12 | 12.33 | 11.84 | 12.2 | 12.2 | +0.33 (+2.78%) | 590,800 |
13 Nov 2023 | USD | 12.06 | 12.23 | 11.8 | 11.87 | 11.87 | -0.13 (-1.08%) | 836,800 |
10 Nov 2023 | USD | 11.78 | 12.02 | 11.77 | 12 | 12 | +0.23 (+1.95%) | 400,300 |
9 Nov 2023 | USD | 12.15 | 12.37 | 11.71 | 11.77 | 11.77 | -0.38 (-3.13%) | 327,800 |
8 Nov 2023 | USD | 12.29 | 12.29 | 12.1 | 12.15 | 12.15 | -0.04 (-0.33%) | 331,700 |
7 Nov 2023 | USD | 12.18 | 12.25 | 12.05 | 12.19 | 12.19 | +0.09 (+0.74%) | 461,100 |
6 Nov 2023 | USD | 12.14 | 12.2 | 11.77 | 12.1 | 12.1 | +0.1 (+0.83%) | 699,200 |
3 Nov 2023 | USD | 12 | 12.28 | 11.75 | 12 | 12 | +0.16 (+1.35%) | 622,900 |
2 Nov 2023 | USD | 11.58 | 11.99 | 11.52 | 11.84 | 11.84 | +0.53 (+4.69%) | 565,400 |
1 Nov 2023 | USD | 11.5 | 11.52 | 11.17 | 11.31 | 11.31 | -0.27 (-2.33%) | 697,000 |
31 Oct 2023 | USD | 12.09 | 12.12 | 11.45 | 11.58 | 11.58 | -0.51 (-4.22%) | 776,700 |
30 Oct 2023 | USD | 12.1 | 12.49 | 12 | 12.09 | 12.09 | +0.21 (+1.77%) | 625,600 |
27 Oct 2023 | USD | 11.96 | 12.28 | 11.87 | 11.88 | 11.88 | +0.13 (+1.11%) | 846,000 |
26 Oct 2023 | USD | 11.75 | 12.33 | 11.13 | 11.75 | 11.75 | +1.07 (+10.02%) | 1,127,900 |
25 Oct 2023 | USD | 11 | 11.12 | 10.68 | 10.68 | 10.68 | -0.42 (-3.78%) | 719,500 |
24 Oct 2023 | USD | 10.85 | 11.21 | 10.8 | 11.1 | 11.1 | +0.34 (+3.16%) | 397,000 |
23 Oct 2023 | USD | 10.5 | 10.86 | 10.46 | 10.76 | 10.76 | +0.06 (+0.56%) | 418,500 |
20 Oct 2023 | USD | 10.89 | 10.97 | 10.54 | 10.7 | 10.7 | -0.21 (-1.92%) | 782,400 |