Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 9.56 | 9.75 | 9.25 | 9.68 | 9.68 | -0.08 (-0.82%) | 333,500 |
8 Jan 2024 | USD | 9.52 | 9.77 | 9.34 | 9.76 | 9.76 | +0.23 (+2.41%) | 393,800 |
5 Jan 2024 | USD | 9.89 | 9.89 | 9.35 | 9.53 | 9.53 | -0.12 (-1.24%) | 478,600 |
4 Jan 2024 | USD | 10.31 | 10.38 | 9.64 | 9.65 | 9.65 | -0.68 (-6.58%) | 342,200 |
3 Jan 2024 | USD | 10.52 | 10.62 | 10.31 | 10.33 | 10.33 | -0.24 (-2.27%) | 350,700 |
2 Jan 2024 | USD | 10.61 | 10.88 | 10.27 | 10.57 | 10.57 | -0.15 (-1.40%) | 395,400 |
29 Dec 2023 | USD | 10.86 | 10.86 | 10.59 | 10.72 | 10.72 | -0.08 (-0.74%) | 255,700 |
28 Dec 2023 | USD | 10.79 | 10.86 | 10.66 | 10.8 | 10.8 | -0.06 (-0.55%) | 228,800 |
27 Dec 2023 | USD | 11.1 | 11.1 | 10.76 | 10.86 | 10.86 | -0.23 (-2.07%) | 249,600 |
26 Dec 2023 | USD | 11.24 | 11.43 | 11.04 | 11.09 | 11.09 | -0.18 (-1.60%) | 306,600 |
22 Dec 2023 | USD | 11.23 | 11.4 | 11.11 | 11.27 | 11.27 | +0.04 (+0.36%) | 812,900 |
21 Dec 2023 | USD | 11.18 | 11.25 | 11 | 11.23 | 11.23 | +0.19 (+1.72%) | 258,500 |
20 Dec 2023 | USD | 11.71 | 11.71 | 10.98 | 11.04 | 11.04 | -0.73 (-6.20%) | 715,500 |
19 Dec 2023 | USD | 11.52 | 11.77 | 11.3 | 11.77 | 11.77 | +0.32 (+2.79%) | 683,200 |
18 Dec 2023 | USD | 11.17 | 11.75 | 11.08 | 11.45 | 11.45 | +0.45 (+4.09%) | 1,178,000 |
15 Dec 2023 | USD | 10.31 | 11.03 | 10.19 | 11 | 11 | +0.81 (+7.95%) | 8,345,400 |
14 Dec 2023 | USD | 10.22 | 10.53 | 9.91 | 10.19 | 10.19 | +0.13 (+1.29%) | 760,000 |
13 Dec 2023 | USD | 9.64 | 10.07 | 9.41 | 10.06 | 10.06 | +0.41 (+4.25%) | 577,500 |
12 Dec 2023 | USD | 10.42 | 10.42 | 9.36 | 9.65 | 9.65 | -0.85 (-8.10%) | 1,008,800 |
11 Dec 2023 | USD | 10.15 | 10.52 | 9.99 | 10.5 | 10.5 | +0.35 (+3.45%) | 903,700 |
8 Dec 2023 | USD | 9.87 | 10.18 | 9.8 | 10.15 | 10.15 | +0.31 (+3.15%) | 908,200 |
7 Dec 2023 | USD | 9.8 | 9.86 | 9.6 | 9.84 | 9.84 | +0.09 (+0.92%) | 585,200 |
6 Dec 2023 | USD | 10.08 | 10.11 | 9.72 | 9.75 | 9.75 | -0.25 (-2.50%) | 706,800 |
5 Dec 2023 | USD | 10.08 | 10.1 | 9.76 | 10 | 10 | -0.05 (-0.50%) | 553,200 |
4 Dec 2023 | USD | 10 | 10.12 | 9.73 | 10.05 | 10.05 | -0.19 (-1.86%) | 1,261,200 |
1 Dec 2023 | USD | 10 | 10.36 | 9.95 | 10.24 | 10.24 | +0.21 (+2.09%) | 546,600 |
30 Nov 2023 | USD | 10 | 10.27 | 9.97 | 10.03 | 10.03 | -0.04 (-0.40%) | 703,000 |
29 Nov 2023 | USD | 10.03 | 10.1 | 9.95 | 10.07 | 10.07 | +0.13 (+1.31%) | 547,300 |
28 Nov 2023 | USD | 10.03 | 10.14 | 9.93 | 9.94 | 9.94 | -0.13 (-1.29%) | 400,600 |
27 Nov 2023 | USD | 10.1 | 10.3 | 10.06 | 10.07 | 10.07 | -0.12 (-1.18%) | 318,800 |