Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 9 | 9.2 | 8.51 | 8.68 | 8.68 | -0.33 (-3.66%) | 665,400 |
9 Jan 2024 | USD | 8.94 | 9.2 | 8.7 | 9.01 | 9.01 | -0.04 (-0.44%) | 555,500 |
8 Jan 2024 | USD | 8.96 | 9.15 | 8.86 | 9.05 | 9.05 | +0.07 (+0.78%) | 398,700 |
5 Jan 2024 | USD | 8.78 | 9.04 | 8.5 | 8.98 | 8.98 | -0.03 (-0.33%) | 601,200 |
4 Jan 2024 | USD | 8.96 | 9.18 | 8.83 | 9.01 | 9.01 | +0.14 (+1.58%) | 349,600 |
3 Jan 2024 | USD | 8.7 | 8.985 | 8.425 | 8.87 | 8.87 | +0.11 (+1.26%) | 325,300 |
2 Jan 2024 | USD | 8.83 | 9.24 | 8.5 | 8.76 | 8.76 | -0.1 (-1.13%) | 486,600 |
29 Dec 2023 | USD | 9.51 | 9.515 | 8.85 | 8.86 | 8.86 | -0.69 (-7.23%) | 314,900 |
28 Dec 2023 | USD | 9.5 | 9.8 | 9.31 | 9.55 | 9.55 | +0.14 (+1.49%) | 408,100 |
27 Dec 2023 | USD | 9.48 | 9.48 | 9.05 | 9.41 | 9.41 | +0.21 (+2.28%) | 314,500 |
26 Dec 2023 | USD | 9.42 | 9.44 | 9.03 | 9.2 | 9.2 | -0.02 (-0.22%) | 294,900 |
22 Dec 2023 | USD | 8.89 | 9.77 | 8.88 | 9.22 | 9.22 | +0.46 (+5.25%) | 372,900 |
21 Dec 2023 | USD | 9.07 | 9.2 | 8.69 | 8.76 | 8.76 | -0.09 (-1.02%) | 381,400 |
20 Dec 2023 | USD | 9.22 | 9.64 | 8.83 | 8.85 | 8.85 | -0.66 (-6.94%) | 441,400 |
19 Dec 2023 | USD | 9.03 | 9.53 | 8.93 | 9.51 | 9.51 | +0.6 (+6.73%) | 426,400 |
18 Dec 2023 | USD | 8.95 | 9.17 | 8.653 | 8.91 | 8.91 | +0.08 (+0.91%) | 373,000 |
15 Dec 2023 | USD | 9.37 | 9.86 | 8.59 | 8.83 | 8.83 | -0.44 (-4.75%) | 2,630,900 |
14 Dec 2023 | USD | 8.97 | 9.42 | 8.74 | 9.27 | 9.27 | +0.47 (+5.34%) | 748,200 |
13 Dec 2023 | USD | 7.56 | 8.81 | 7.44 | 8.8 | 8.8 | +1.23 (+16.25%) | 724,000 |
12 Dec 2023 | USD | 8.03 | 8.03 | 7.32 | 7.57 | 7.57 | -0.58 (-7.12%) | 554,500 |
11 Dec 2023 | USD | 8.42 | 8.53 | 7.925 | 8.15 | 8.15 | -0.35 (-4.12%) | 586,500 |
8 Dec 2023 | USD | 8.59 | 8.74 | 8.17 | 8.5 | 8.5 | -0.06 (-0.70%) | 570,000 |
7 Dec 2023 | USD | 8.45 | 8.63 | 8.2 | 8.56 | 8.56 | +0.17 (+2.03%) | 461,700 |
6 Dec 2023 | USD | 7.94 | 8.53 | 7.75 | 8.39 | 8.39 | +0.54 (+6.88%) | 423,100 |
5 Dec 2023 | USD | 8.05 | 8.15 | 7.81 | 7.85 | 7.85 | -0.22 (-2.73%) | 326,900 |
4 Dec 2023 | USD | 8.11 | 8.47 | 7.76 | 8.07 | 8.07 | +0.01 (+0.12%) | 444,100 |
1 Dec 2023 | USD | 7.31 | 8.11 | 7.045 | 8.06 | 8.06 | +0.8 (+11.02%) | 536,900 |
30 Nov 2023 | USD | 7.35 | 7.485 | 7.085 | 7.26 | 7.26 | +0.09 (+1.26%) | 398,200 |
29 Nov 2023 | USD | 7.15 | 7.33 | 7.02 | 7.17 | 7.17 | +0.11 (+1.56%) | 383,500 |
28 Nov 2023 | USD | 7 | 7.08 | 6.79 | 7.06 | 7.06 | +0.03 (+0.43%) | 339,800 |