Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | USD | 10.39 | 10.64 | 10.2 | 10.61 | 10.61 | +0.2 (+1.92%) | 127,549 |
26 Jan 2024 | USD | 10.39 | 10.57 | 10.36 | 10.41 | 10.41 | +0.01 (+0.10%) | 58,958 |
25 Jan 2024 | USD | 10.28 | 10.465 | 10.12 | 10.4 | 10.4 | +0.29 (+2.87%) | 100,131 |
24 Jan 2024 | USD | 10.95 | 10.95 | 9.85 | 10.11 | 10.11 | -0.66 (-6.13%) | 290,800 |
23 Jan 2024 | USD | 11.15 | 11.15 | 10.62 | 10.77 | 10.77 | -0.19 (-1.73%) | 93,000 |
22 Jan 2024 | USD | 10.88 | 11.25 | 10.82 | 10.96 | 10.96 | +0.17 (+1.58%) | 119,800 |
19 Jan 2024 | USD | 10.78 | 10.85 | 10.55 | 10.79 | 10.79 | +0.11 (+1.03%) | 97,900 |
18 Jan 2024 | USD | 11.01 | 11.01 | 10.43 | 10.68 | 10.68 | -0.16 (-1.48%) | 118,100 |
17 Jan 2024 | USD | 10.54 | 11.06 | 10.54 | 10.84 | 10.84 | +0.1 (+0.93%) | 129,700 |
16 Jan 2024 | USD | 11.03 | 11.06 | 10.55 | 10.74 | 10.74 | -0.43 (-3.85%) | 94,500 |
12 Jan 2024 | USD | 11.21 | 11.62 | 11.16 | 11.17 | 11.17 | +0.07 (+0.63%) | 118,600 |
11 Jan 2024 | USD | 11.06 | 11.12 | 10.77 | 11.1 | 11.1 | -0.05 (-0.45%) | 143,300 |
10 Jan 2024 | USD | 11.08 | 11.2 | 10.84 | 11.15 | 11.15 | +0.07 (+0.63%) | 138,100 |
9 Jan 2024 | USD | 11.42 | 11.42 | 11.04 | 11.08 | 11.08 | -0.6 (-5.14%) | 125,400 |
8 Jan 2024 | USD | 11.29 | 11.74 | 11.15 | 11.68 | 11.68 | +0.32 (+2.82%) | 101,600 |
5 Jan 2024 | USD | 11.03 | 11.66 | 11.03 | 11.36 | 11.36 | +0.29 (+2.62%) | 186,300 |
4 Jan 2024 | USD | 11.15 | 11.22 | 11 | 11.07 | 11.07 | -0.05 (-0.45%) | 95,000 |
3 Jan 2024 | USD | 11.6 | 11.76 | 11.05 | 11.12 | 11.12 | -0.71 (-6.00%) | 149,600 |
2 Jan 2024 | USD | 12.25 | 12.29 | 11.64 | 11.83 | 11.83 | -0.64 (-5.13%) | 160,200 |
29 Dec 2023 | USD | 12.65 | 12.72 | 12.47 | 12.47 | 12.47 | -0.16 (-1.27%) | 105,800 |
28 Dec 2023 | USD | 12.22 | 12.78 | 12.06 | 12.63 | 12.63 | +0.28 (+2.27%) | 123,400 |
27 Dec 2023 | USD | 12.54 | 12.8 | 12.22 | 12.35 | 12.35 | -0.19 (-1.52%) | 215,800 |
26 Dec 2023 | USD | 12.16 | 12.56 | 12.13 | 12.54 | 12.54 | +0.37 (+3.04%) | 79,700 |
22 Dec 2023 | USD | 12.12 | 12.34 | 12 | 12.17 | 12.17 | +0.07 (+0.58%) | 92,400 |
21 Dec 2023 | USD | 11.83 | 12.12 | 11.73 | 12.1 | 12.1 | +0.54 (+4.67%) | 71,400 |
20 Dec 2023 | USD | 11.88 | 12.28 | 11.53 | 11.56 | 11.56 | -0.25 (-2.12%) | 137,300 |
19 Dec 2023 | USD | 11.66 | 11.91 | 11.66 | 11.81 | 11.81 | +0.32 (+2.79%) | 91,900 |
18 Dec 2023 | USD | 11.47 | 11.73 | 11.34 | 11.49 | 11.49 | +0.08 (+0.70%) | 95,700 |
15 Dec 2023 | USD | 11.71 | 11.84 | 11.38 | 11.41 | 11.41 | -0.2 (-1.72%) | 255,400 |
14 Dec 2023 | USD | 11.75 | 12 | 11.32 | 11.61 | 11.61 | +0.14 (+1.22%) | 236,700 |