Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 10.01 | 10.13 | 9.84 | 10.1 | 10.1 | -0.02 (-0.20%) | 1,256,400 |
10 Jan 2024 | USD | 9.99 | 10.12 | 9.99 | 10.12 | 10.12 | +0.12 (+1.20%) | 926,300 |
9 Jan 2024 | USD | 10.01 | 10.07 | 9.96 | 10 | 10 | -0.13 (-1.28%) | 847,500 |
8 Jan 2024 | USD | 9.9 | 10.13 | 9.83 | 10.13 | 10.13 | +0.25 (+2.53%) | 1,257,300 |
5 Jan 2024 | USD | 9.82 | 10.04 | 9.81 | 9.88 | 9.88 | -0.02 (-0.20%) | 1,254,500 |
4 Jan 2024 | USD | 9.97 | 10.04 | 9.89 | 9.9 | 9.9 | -0.07 (-0.70%) | 1,588,900 |
3 Jan 2024 | USD | 10.11 | 10.13 | 9.87 | 9.97 | 9.97 | -0.26 (-2.54%) | 2,901,100 |
2 Jan 2024 | USD | 10.21 | 10.3 | 10.12 | 10.23 | 10.23 | -0.02 (-0.20%) | 1,247,800 |
29 Dec 2023 | USD | 10.51 | 10.55 | 10.24 | 10.25 | 10.25 | -0.28 (-2.66%) | 2,295,100 |
28 Dec 2023 | USD | 10.7 | 10.71 | 10.5 | 10.53 | 10.53 | -0.46 (-4.19%) | 3,650,300 |
27 Dec 2023 | USD | 11.08 | 11.1 | 10.97 | 10.99 | 10.99 | -0.09 (-0.81%) | 1,331,100 |
26 Dec 2023 | USD | 10.99 | 11.11 | 10.95 | 11.08 | 11.08 | +0.15 (+1.37%) | 812,600 |
22 Dec 2023 | USD | 10.95 | 11.1 | 10.88 | 10.93 | 10.93 | -0.01 (-0.09%) | 1,147,200 |
21 Dec 2023 | USD | 10.81 | 10.97 | 10.77 | 10.94 | 10.94 | +0.22 (+2.05%) | 1,286,200 |
20 Dec 2023 | USD | 10.89 | 11.02 | 10.71 | 10.72 | 10.72 | -0.18 (-1.65%) | 1,665,700 |
19 Dec 2023 | USD | 10.81 | 10.92 | 10.76 | 10.9 | 10.9 | +0.15 (+1.40%) | 1,507,400 |
18 Dec 2023 | USD | 10.78 | 10.9 | 10.67 | 10.75 | 10.75 | -0.15 (-1.38%) | 2,188,200 |
15 Dec 2023 | USD | 11.08 | 11.15 | 10.78 | 10.9 | 10.9 | -0.57 (-4.97%) | 5,199,900 |
14 Dec 2023 | USD | 11.47 | 11.67 | 11.42 | 11.47 | 11.47 | +0.25 (+2.23%) | 2,134,600 |
13 Dec 2023 | USD | 10.81 | 11.29 | 10.72 | 11.22 | 11.22 | +0.42 (+3.89%) | 1,822,100 |
12 Dec 2023 | USD | 10.6 | 10.84 | 10.53 | 10.8 | 10.8 | +0.22 (+2.08%) | 993,400 |
11 Dec 2023 | USD | 10.49 | 10.62 | 10.47 | 10.58 | 10.58 | +0.08 (+0.76%) | 906,500 |
8 Dec 2023 | USD | 10.43 | 10.53 | 10.33 | 10.5 | 10.5 | +0.03 (+0.29%) | 714,700 |
7 Dec 2023 | USD | 10.23 | 10.48 | 10.19 | 10.47 | 10.47 | +0.23 (+2.25%) | 730,900 |
6 Dec 2023 | USD | 10.58 | 10.7 | 10.23 | 10.24 | 10.24 | -0.28 (-2.66%) | 1,286,600 |
5 Dec 2023 | USD | 10.56 | 10.58 | 10.44 | 10.52 | 10.52 | -0.07 (-0.66%) | 843,800 |
4 Dec 2023 | USD | 10.41 | 10.61 | 10.41 | 10.59 | 10.59 | +0.09 (+0.86%) | 1,040,300 |
1 Dec 2023 | USD | 10.19 | 10.52 | 10.11 | 10.5 | 10.5 | +0.28 (+2.74%) | 1,161,700 |
30 Nov 2023 | USD | 10.16 | 10.26 | 10.1 | 10.22 | 10.22 | +0.09 (+0.89%) | 868,100 |
29 Nov 2023 | USD | 10.15 | 10.28 | 10.13 | 10.13 | 10.13 | +0.12 (+1.20%) | 809,000 |