Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 7.21 | 7.55 | 7.11 | 7.43 | 7.43 | +0.19 (+2.62%) | 1,039,800 |
1 Dec 2023 | USD | 6.83 | 7.24 | 6.49 | 7.24 | 7.24 | +0.47 (+6.94%) | 1,087,300 |
30 Nov 2023 | USD | 6.99 | 7.09 | 6.74 | 6.77 | 6.77 | -0.17 (-2.45%) | 1,597,200 |
29 Nov 2023 | USD | 7.12 | 7.525 | 6.92 | 6.94 | 6.94 | -0.12 (-1.70%) | 1,662,600 |
28 Nov 2023 | USD | 6.85 | 7.18 | 6.65 | 7.06 | 7.06 | +0.16 (+2.32%) | 1,924,100 |
27 Nov 2023 | USD | 7.2 | 7.2 | 6.77 | 6.9 | 6.9 | -0.3 (-4.17%) | 997,700 |
24 Nov 2023 | USD | 7.25 | 7.58 | 7.16 | 7.2 | 7.2 | -0.09 (-1.23%) | 457,000 |
22 Nov 2023 | USD | 7.35 | 7.4 | 7.12 | 7.29 | 7.29 | +0.06 (+0.83%) | 883,400 |
21 Nov 2023 | USD | 7.37 | 7.37 | 7.028 | 7.23 | 7.23 | -0.235 (-3.15%) | 1,152,900 |
20 Nov 2023 | USD | 7.52 | 7.549 | 7.07 | 7.465 | 7.465 | +0.195 (+2.68%) | 1,438,700 |
17 Nov 2023 | USD | 6.96 | 7.63 | 6.88 | 7.27 | 7.27 | +0.35 (+5.06%) | 1,641,600 |
16 Nov 2023 | USD | 6.9 | 7.16 | 6.42 | 6.92 | 6.92 | -0.1 (-1.42%) | 2,334,500 |
15 Nov 2023 | USD | 6.92 | 7.57 | 6.885 | 7.02 | 7.02 | +0.26 (+3.85%) | 1,833,600 |
14 Nov 2023 | USD | 6.25 | 6.76 | 6.232 | 6.76 | 6.76 | +0.95 (+16.35%) | 3,584,200 |
13 Nov 2023 | USD | 5.92 | 6.1 | 5.72 | 5.81 | 5.81 | -0.16 (-2.68%) | 3,303,400 |
10 Nov 2023 | USD | 7.01 | 7.01 | 5.78 | 5.97 | 5.97 | -0.94 (-13.60%) | 3,894,700 |
9 Nov 2023 | USD | 7.35 | 8.5 | 6.83 | 6.91 | 6.91 | -1.42 (-17.05%) | 3,651,700 |
8 Nov 2023 | USD | 8.5 | 8.61 | 8.11 | 8.33 | 8.33 | -0.26 (-3.03%) | 1,787,800 |
7 Nov 2023 | USD | 9.2 | 9.2 | 8.55 | 8.59 | 8.59 | -0.49 (-5.40%) | 2,551,700 |
6 Nov 2023 | USD | 9.25 | 9.36 | 9.02 | 9.08 | 9.08 | -0.15 (-1.63%) | 1,366,800 |
3 Nov 2023 | USD | 8.99 | 9.28 | 8.78 | 9.23 | 9.23 | +0.79 (+9.36%) | 1,412,300 |
2 Nov 2023 | USD | 8.34 | 8.81 | 8.32 | 8.44 | 8.44 | +0.51 (+6.43%) | 1,403,800 |
1 Nov 2023 | USD | 7.84 | 7.97 | 7.55 | 7.93 | 7.93 | +0.04 (+0.51%) | 1,930,800 |
31 Oct 2023 | USD | 7.81 | 7.91 | 7.509 | 7.89 | 7.89 | +0.17 (+2.20%) | 3,338,800 |
30 Oct 2023 | USD | 8.18 | 8.44 | 7.62 | 7.72 | 7.72 | -0.26 (-3.26%) | 1,551,500 |
27 Oct 2023 | USD | 7.96 | 8.39 | 7.8 | 7.98 | 7.98 | +0.04 (+0.50%) | 1,277,600 |
26 Oct 2023 | USD | 8.17 | 8.33 | 7.92 | 7.94 | 7.94 | -0.23 (-2.82%) | 1,301,900 |
25 Oct 2023 | USD | 8.54 | 8.54 | 8.17 | 8.17 | 8.17 | -0.48 (-5.55%) | 1,088,000 |
24 Oct 2023 | USD | 8.49 | 8.9 | 8.488 | 8.65 | 8.65 | +0.26 (+3.10%) | 1,220,600 |
23 Oct 2023 | USD | 8.37 | 8.51 | 8.15 | 8.39 | 8.39 | -0.07 (-0.83%) | 1,638,600 |