Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 8.42 | 8.93 | 8.21 | 8.88 | 8.88 | +0.4 (+4.72%) | 4,095,000 |
30 Nov 2023 | USD | 8.89 | 8.96 | 8.41 | 8.48 | 8.48 | -0.31 (-3.53%) | 3,394,400 |
29 Nov 2023 | USD | 8.77 | 8.98 | 8.52 | 8.79 | 8.79 | +0.16 (+1.85%) | 5,254,900 |
28 Nov 2023 | USD | 8.49 | 8.67 | 8.13 | 8.63 | 8.63 | +0.19 (+2.25%) | 4,207,200 |
27 Nov 2023 | USD | 8.42 | 8.49 | 8.14 | 8.44 | 8.44 | -0.11 (-1.29%) | 3,796,700 |
24 Nov 2023 | USD | 8.32 | 8.72 | 8.31 | 8.55 | 8.55 | +0.19 (+2.27%) | 1,710,700 |
22 Nov 2023 | USD | 8.41 | 8.58 | 8.23 | 8.36 | 8.36 | +0.08 (+0.97%) | 3,891,700 |
21 Nov 2023 | USD | 8.48 | 8.57 | 8.08 | 8.28 | 8.28 | -0.3 (-3.50%) | 4,090,100 |
20 Nov 2023 | USD | 8.49 | 8.63 | 8.16 | 8.58 | 8.58 | +0.18 (+2.14%) | 6,014,500 |
17 Nov 2023 | USD | 7.82 | 8.45 | 7.71 | 8.4 | 8.4 | +0.81 (+10.67%) | 8,640,600 |
16 Nov 2023 | USD | 7.67 | 7.68 | 7.44 | 7.59 | 7.59 | -0.22 (-2.82%) | 4,216,100 |
15 Nov 2023 | USD | 7.24 | 7.92 | 7.23 | 7.81 | 7.81 | +0.59 (+8.17%) | 5,491,700 |
14 Nov 2023 | USD | 7.08 | 7.43 | 7 | 7.22 | 7.22 | +0.78 (+12.11%) | 6,988,000 |
13 Nov 2023 | USD | 6.46 | 6.53 | 6.18 | 6.44 | 6.44 | -0.08 (-1.23%) | 4,798,700 |
10 Nov 2023 | USD | 6.48 | 6.61 | 6.22 | 6.52 | 6.52 | 0.0 (0.0%) | 4,997,800 |
9 Nov 2023 | USD | 6.71 | 6.93 | 6.51 | 6.52 | 6.52 | -0.17 (-2.54%) | 3,522,000 |
8 Nov 2023 | USD | 6.89 | 6.94 | 6.55 | 6.69 | 6.69 | -0.19 (-2.76%) | 4,512,800 |
7 Nov 2023 | USD | 6.77 | 7.01 | 6.7 | 6.88 | 6.88 | +0.08 (+1.18%) | 3,619,400 |
6 Nov 2023 | USD | 7.19 | 7.2 | 6.64 | 6.8 | 6.8 | -0.42 (-5.82%) | 4,887,500 |
3 Nov 2023 | USD | 6.92 | 7.45 | 6.84 | 7.22 | 7.22 | +0.7 (+10.74%) | 9,378,200 |
2 Nov 2023 | USD | 6.13 | 6.55 | 6.11 | 6.52 | 6.52 | +0.55 (+9.21%) | 7,220,800 |
1 Nov 2023 | USD | 6.27 | 6.27 | 5.74 | 5.97 | 5.97 | -0.21 (-3.40%) | 9,670,000 |
31 Oct 2023 | USD | 6.73 | 6.77 | 6.13 | 6.18 | 6.18 | -0.93 (-13.08%) | 13,047,800 |
30 Oct 2023 | USD | 7.22 | 7.26 | 6.65 | 7.11 | 7.11 | 0.0 (0.0%) | 6,644,800 |
27 Oct 2023 | USD | 7.27 | 7.47 | 7.04 | 7.11 | 7.11 | -0.04 (-0.56%) | 4,411,900 |
26 Oct 2023 | USD | 6.74 | 7.23 | 6.72 | 7.15 | 7.15 | +0.43 (+6.40%) | 6,324,700 |
25 Oct 2023 | USD | 7.09 | 7.1 | 6.7 | 6.72 | 6.72 | -0.58 (-7.95%) | 4,887,300 |
24 Oct 2023 | USD | 7.31 | 7.58 | 7.24 | 7.3 | 7.3 | +0.04 (+0.55%) | 3,107,400 |
23 Oct 2023 | USD | 7.35 | 7.49 | 7.14 | 7.26 | 7.26 | -0.13 (-1.76%) | 3,617,600 |
20 Oct 2023 | USD | 7.48 | 7.62 | 7.29 | 7.39 | 7.39 | -0.05 (-0.67%) | 3,350,300 |