Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 8.36 | 8.36 | 8.05 | 8.05 | 8.05 | -0.2 (-2.42%) | 1,329,200 |
3 Jan 2024 | USD | 8.21 | 8.46 | 8.13 | 8.25 | 8.25 | +0.03 (+0.36%) | 1,891,500 |
2 Jan 2024 | USD | 8.46 | 8.595 | 8.17 | 8.22 | 8.22 | -0.16 (-1.91%) | 1,932,900 |
29 Dec 2023 | USD | 8.44 | 8.46 | 8.335 | 8.38 | 8.38 | -0.07 (-0.83%) | 801,900 |
28 Dec 2023 | USD | 8.5 | 8.527 | 8.395 | 8.45 | 8.45 | -0.09 (-1.05%) | 824,500 |
27 Dec 2023 | USD | 8.58 | 8.69 | 8.5 | 8.54 | 8.54 | -0.09 (-1.04%) | 926,900 |
26 Dec 2023 | USD | 8.61 | 8.705 | 8.525 | 8.63 | 8.63 | +0.16 (+1.89%) | 1,158,400 |
22 Dec 2023 | USD | 8.61 | 8.69 | 8.43 | 8.47 | 8.47 | -0.02 (-0.24%) | 877,400 |
21 Dec 2023 | USD | 8.42 | 8.55 | 8.411 | 8.49 | 8.49 | +0.03 (+0.35%) | 843,200 |
20 Dec 2023 | USD | 8.61 | 8.81 | 8.43 | 8.46 | 8.46 | -0.12 (-1.40%) | 1,525,400 |
19 Dec 2023 | USD | 8.54 | 8.645 | 8.445 | 8.58 | 8.58 | +0.16 (+1.90%) | 1,087,100 |
18 Dec 2023 | USD | 8.73 | 8.88 | 8.4 | 8.42 | 8.42 | -0.11 (-1.29%) | 1,156,500 |
15 Dec 2023 | USD | 8.56 | 8.59 | 8.3 | 8.53 | 8.53 | -0.06 (-0.70%) | 4,085,300 |
14 Dec 2023 | USD | 8.69 | 8.86 | 8.41 | 8.59 | 8.59 | +0.12 (+1.42%) | 2,188,500 |
13 Dec 2023 | USD | 8.28 | 8.48 | 8.12 | 8.47 | 8.47 | +0.24 (+2.92%) | 2,439,200 |
12 Dec 2023 | USD | 8.09 | 8.32 | 7.9 | 8.23 | 8.23 | 0.0 (0.0%) | 2,909,100 |
11 Dec 2023 | USD | 8.39 | 8.5 | 8.205 | 8.23 | 8.23 | -0.14 (-1.67%) | 2,331,200 |
8 Dec 2023 | USD | 8.42 | 8.48 | 8.195 | 8.37 | 8.37 | +0.09 (+1.09%) | 2,164,700 |
7 Dec 2023 | USD | 8.33 | 8.47 | 8.25 | 8.28 | 8.28 | -0.05 (-0.60%) | 2,255,500 |
6 Dec 2023 | USD | 8.71 | 8.87 | 8.285 | 8.33 | 8.33 | -0.45 (-5.13%) | 2,030,700 |
5 Dec 2023 | USD | 9.09 | 9.09 | 8.77 | 8.78 | 8.78 | -0.29 (-3.20%) | 1,320,400 |
4 Dec 2023 | USD | 9.04 | 9.1 | 8.87 | 9.07 | 9.07 | -0.04 (-0.44%) | 1,039,400 |
1 Dec 2023 | USD | 9.07 | 9.275 | 8.99 | 9.11 | 9.11 | 0.0 (0.0%) | 1,025,500 |
30 Nov 2023 | USD | 9.25 | 9.49 | 9.06 | 9.11 | 9.11 | -0.05 (-0.55%) | 1,081,300 |
29 Nov 2023 | USD | 9.23 | 9.25 | 9.05 | 9.16 | 9.16 | +0.05 (+0.55%) | 1,189,100 |
28 Nov 2023 | USD | 9.18 | 9.23 | 9.019 | 9.11 | 9.11 | -0.06 (-0.65%) | 900,600 |
27 Nov 2023 | USD | 9.23 | 9.23 | 9.057 | 9.17 | 9.17 | -0.07 (-0.76%) | 730,600 |
24 Nov 2023 | USD | 9.23 | 9.36 | 9.13 | 9.24 | 9.24 | +0.06 (+0.65%) | 546,700 |
22 Nov 2023 | USD | 8.95 | 9.25 | 8.74 | 9.18 | 9.18 | +0.01 (+0.11%) | 1,065,300 |
21 Nov 2023 | USD | 9.28 | 9.28 | 9.01 | 9.17 | 9.17 | -0.17 (-1.82%) | 1,280,100 |