Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
24 Nov 2023 | USD | 10.03 | 10.19 | 10.03 | 10.19 | 10.19 | +0.16 (+1.60%) | 172,700 |
22 Nov 2023 | USD | 10.14 | 10.19 | 10.02 | 10.03 | 10.03 | 0.0 (0.0%) | 299,400 |
21 Nov 2023 | USD | 10.06 | 10.2 | 9.97 | 10.03 | 10.03 | -0.12 (-1.18%) | 409,400 |
20 Nov 2023 | USD | 10.1 | 10.21 | 10.04 | 10.15 | 10.15 | +0.09 (+0.89%) | 227,300 |
17 Nov 2023 | USD | 10.33 | 10.33 | 9.98 | 10.06 | 10.06 | -0.18 (-1.76%) | 670,600 |
16 Nov 2023 | USD | 10.16 | 10.29 | 10.12 | 10.24 | 10.24 | -0.06 (-0.58%) | 238,100 |
15 Nov 2023 | USD | 10.51 | 10.65 | 10.19 | 10.3 | 10.3 | -0.19 (-1.81%) | 429,500 |
14 Nov 2023 | USD | 10.25 | 10.54 | 10.06 | 10.49 | 10.49 | +0.52 (+5.22%) | 696,500 |
13 Nov 2023 | USD | 10.31 | 10.45 | 9.85 | 9.97 | 9.97 | +0.45 (+4.73%) | 814,800 |
10 Nov 2023 | USD | 9.23 | 9.78 | 9.05 | 9.52 | 9.52 | +0.26 (+2.81%) | 1,093,500 |
9 Nov 2023 | USD | 9.31 | 10.38 | 9.08 | 9.26 | 9.26 | +0.8 (+9.46%) | 568,100 |
8 Nov 2023 | USD | 8.5 | 8.5 | 8.26 | 8.46 | 8.46 | +0.02 (+0.24%) | 237,600 |
7 Nov 2023 | USD | 8.48 | 8.59 | 8.35 | 8.44 | 8.44 | +0.02 (+0.24%) | 254,500 |
6 Nov 2023 | USD | 8.43 | 8.43 | 8.06 | 8.42 | 8.42 | +0.01 (+0.12%) | 351,500 |
3 Nov 2023 | USD | 8.29 | 8.55 | 8.29 | 8.41 | 8.41 | +0.27 (+3.32%) | 242,200 |
2 Nov 2023 | USD | 7.94 | 8.2 | 7.93 | 8.14 | 8.14 | +0.36 (+4.63%) | 290,400 |
1 Nov 2023 | USD | 7.89 | 7.89 | 7.72 | 7.78 | 7.78 | -0.12 (-1.52%) | 245,600 |
31 Oct 2023 | USD | 7.86 | 8 | 7.8 | 7.9 | 7.9 | +0.09 (+1.15%) | 184,800 |
30 Oct 2023 | USD | 7.77 | 7.88 | 7.64 | 7.81 | 7.81 | +0.1 (+1.30%) | 248,400 |
27 Oct 2023 | USD | 7.88 | 7.98 | 7.68 | 7.71 | 7.71 | -0.14 (-1.78%) | 237,800 |
26 Oct 2023 | USD | 8.19 | 8.19 | 7.78 | 7.85 | 7.85 | -0.34 (-4.15%) | 285,600 |
25 Oct 2023 | USD | 8.75 | 8.77 | 8.13 | 8.19 | 8.19 | -0.63 (-7.14%) | 201,300 |
24 Oct 2023 | USD | 9.12 | 9.25 | 8.77 | 8.82 | 8.82 | -0.17 (-1.89%) | 171,200 |
23 Oct 2023 | USD | 8.98 | 9.14 | 8.93 | 8.99 | 8.99 | -0.03 (-0.33%) | 198,600 |