Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 10.34 | 10.4 | 10.25 | 10.25 | 10.25 | -0.09 (-0.87%) | 5,476,500 |
3 Jan 2024 | USD | 10.53 | 10.53 | 10.21 | 10.34 | 10.34 | -0.26 (-2.45%) | 4,750,100 |
2 Jan 2024 | USD | 10.6 | 10.67 | 10.55 | 10.6 | 10.6 | -0.08 (-0.75%) | 4,081,200 |
29 Dec 2023 | USD | 10.81 | 10.83 | 10.64 | 10.68 | 10.68 | -0.15 (-1.39%) | 3,153,800 |
28 Dec 2023 | USD | 10.8 | 10.85 | 10.79 | 10.83 | 10.83 | -0.24 (-2.17%) | 2,998,200 |
27 Dec 2023 | USD | 11.11 | 11.13 | 11.04 | 11.07 | 11.07 | -0.04 (-0.36%) | 3,826,600 |
26 Dec 2023 | USD | 11.04 | 11.14 | 11.02 | 11.11 | 11.11 | +0.08 (+0.73%) | 2,256,200 |
22 Dec 2023 | USD | 11.04 | 11.14 | 11 | 11.03 | 11.03 | +0.02 (+0.18%) | 2,829,600 |
21 Dec 2023 | USD | 11.04 | 11.06 | 10.91 | 11.01 | 11.01 | +0.05 (+0.46%) | 2,998,000 |
20 Dec 2023 | USD | 11.02 | 11.15 | 10.93 | 10.96 | 10.96 | -0.12 (-1.08%) | 3,628,000 |
19 Dec 2023 | USD | 10.92 | 11.1 | 10.91 | 11.08 | 11.08 | +0.21 (+1.93%) | 6,669,900 |
18 Dec 2023 | USD | 10.92 | 10.93 | 10.84 | 10.87 | 10.87 | 0.0 (0.0%) | 4,041,700 |
15 Dec 2023 | USD | 10.94 | 10.94 | 10.79 | 10.87 | 10.87 | -0.07 (-0.64%) | 6,560,100 |
14 Dec 2023 | USD | 10.86 | 11.07 | 10.84 | 10.94 | 10.94 | +0.19 (+1.77%) | 5,422,100 |
13 Dec 2023 | USD | 10.54 | 10.78 | 10.48 | 10.75 | 10.75 | +0.22 (+2.09%) | 3,478,400 |
12 Dec 2023 | USD | 10.43 | 10.58 | 10.38 | 10.53 | 10.53 | +0.11 (+1.06%) | 3,038,600 |
11 Dec 2023 | USD | 10.5 | 10.52 | 10.42 | 10.42 | 10.42 | -0.08 (-0.76%) | 2,564,000 |
8 Dec 2023 | USD | 10.46 | 10.59 | 10.45 | 10.5 | 10.5 | -0.01 (-0.10%) | 2,738,800 |
7 Dec 2023 | USD | 10.44 | 10.51 | 10.37 | 10.51 | 10.51 | +0.1 (+0.96%) | 2,008,700 |
6 Dec 2023 | USD | 10.53 | 10.59 | 10.33 | 10.41 | 10.41 | -0.05 (-0.48%) | 3,910,400 |
5 Dec 2023 | USD | 10.48 | 10.52 | 10.42 | 10.46 | 10.46 | -0.06 (-0.57%) | 2,919,300 |
4 Dec 2023 | USD | 10.51 | 10.58 | 10.47 | 10.52 | 10.52 | -0.04 (-0.38%) | 3,985,000 |
1 Dec 2023 | USD | 10.36 | 10.57 | 10.34 | 10.56 | 10.56 | +0.18 (+1.73%) | 3,967,000 |
30 Nov 2023 | USD | 10.3 | 10.41 | 10.29 | 10.38 | 10.38 | +0.08 (+0.78%) | 4,209,500 |
29 Nov 2023 | USD | 10.22 | 10.33 | 10.22 | 10.3 | 10.3 | +0.15 (+1.48%) | 3,136,100 |
28 Nov 2023 | USD | 10.12 | 10.2 | 10.09 | 10.15 | 10.15 | +0.01 (+0.10%) | 2,482,100 |
27 Nov 2023 | USD | 10.14 | 10.16 | 10.09 | 10.14 | 10.14 | -0.04 (-0.39%) | 2,783,900 |
24 Nov 2023 | USD | 10.17 | 10.23 | 10.14 | 10.18 | 10.18 | -0.01 (-0.10%) | 1,065,800 |
22 Nov 2023 | USD | 10.15 | 10.2 | 10.08 | 10.19 | 10.19 | +0.08 (+0.79%) | 2,535,200 |
21 Nov 2023 | USD | 10.07 | 10.14 | 10.07 | 10.11 | 10.11 | 0.0 (0.0%) | 2,127,100 |