Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 10.61 | 11.27 | 10.26 | 11.26 | 11.26 | +0.79 (+7.55%) | 1,498,000 |
30 Nov 2023 | USD | 10.53 | 10.64 | 10.21 | 10.47 | 10.47 | -0.16 (-1.51%) | 993,900 |
29 Nov 2023 | USD | 10.4 | 10.8 | 10.38 | 10.63 | 10.63 | +0.38 (+3.71%) | 1,721,500 |
28 Nov 2023 | USD | 10.67 | 10.67 | 10.18 | 10.25 | 10.25 | -0.49 (-4.56%) | 678,700 |
27 Nov 2023 | USD | 10.55 | 10.81 | 10.43 | 10.74 | 10.74 | +0.13 (+1.23%) | 730,900 |
24 Nov 2023 | USD | 10.58 | 10.7 | 10.47 | 10.61 | 10.61 | +0.03 (+0.28%) | 201,300 |
22 Nov 2023 | USD | 10.65 | 10.81 | 10.5 | 10.58 | 10.58 | +0.02 (+0.19%) | 720,800 |
21 Nov 2023 | USD | 10.52 | 10.85 | 10.33 | 10.56 | 10.56 | -0.05 (-0.47%) | 746,600 |
20 Nov 2023 | USD | 10.43 | 10.64 | 10.15 | 10.61 | 10.61 | +0.18 (+1.73%) | 915,000 |
17 Nov 2023 | USD | 9.88 | 10.46 | 9.54 | 10.43 | 10.43 | +0.75 (+7.75%) | 1,744,800 |
16 Nov 2023 | USD | 10.04 | 10.11 | 9.53 | 9.68 | 9.68 | -0.33 (-3.30%) | 1,452,400 |
15 Nov 2023 | USD | 10.2 | 10.58 | 10 | 10.01 | 10.01 | -0.16 (-1.57%) | 1,440,900 |
14 Nov 2023 | USD | 10.12 | 10.56 | 9.84 | 10.17 | 10.17 | +0.43 (+4.41%) | 1,328,500 |
13 Nov 2023 | USD | 10 | 10.25 | 9.64 | 9.74 | 9.74 | -0.24 (-2.40%) | 1,065,000 |
10 Nov 2023 | USD | 10.18 | 10.32 | 9.71 | 9.98 | 9.98 | -0.11 (-1.09%) | 1,388,900 |
9 Nov 2023 | USD | 10.74 | 10.75 | 9.71 | 10.09 | 10.09 | -0.56 (-5.26%) | 2,250,000 |
8 Nov 2023 | USD | 10.63 | 10.91 | 10.16 | 10.65 | 10.65 | +0.03 (+0.28%) | 3,654,400 |
7 Nov 2023 | USD | 10.28 | 11.16 | 9.81 | 10.62 | 10.62 | +0.01 (+0.09%) | 3,848,500 |
6 Nov 2023 | USD | 13.12 | 13.7 | 10.4 | 10.61 | 10.61 | -4.83 (-31.28%) | 3,294,700 |
3 Nov 2023 | USD | 15.05 | 15.76 | 14.95 | 15.44 | 15.44 | +0.63 (+4.25%) | 740,700 |
2 Nov 2023 | USD | 14.09 | 14.87 | 14.09 | 14.81 | 14.81 | +0.93 (+6.70%) | 497,400 |
1 Nov 2023 | USD | 13.88 | 14.04 | 13.63 | 13.88 | 13.88 | +0.02 (+0.14%) | 396,900 |
31 Oct 2023 | USD | 13.61 | 13.93 | 13.57 | 13.86 | 13.86 | +0.25 (+1.84%) | 298,200 |
30 Oct 2023 | USD | 13.45 | 13.8 | 13.42 | 13.61 | 13.61 | +0.34 (+2.56%) | 541,400 |
27 Oct 2023 | USD | 13.83 | 13.83 | 13.21 | 13.27 | 13.27 | -0.48 (-3.49%) | 377,700 |
26 Oct 2023 | USD | 13.56 | 14.05 | 13.55 | 13.75 | 13.75 | +0.13 (+0.95%) | 393,400 |
25 Oct 2023 | USD | 13.95 | 14.06 | 13.62 | 13.62 | 13.62 | -0.34 (-2.44%) | 349,200 |
24 Oct 2023 | USD | 13.78 | 14.31 | 13.78 | 13.96 | 13.96 | +0.27 (+1.97%) | 523,300 |
23 Oct 2023 | USD | 14.1 | 14.46 | 13.64 | 13.69 | 13.69 | -0.44 (-3.11%) | 468,900 |
20 Oct 2023 | USD | 14.06 | 14.51 | 13.98 | 14.13 | 14.13 | +0.06 (+0.43%) | 561,400 |