Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 7.65 | 7.68 | 7.24 | 7.29 | 7.29 | -0.39 (-5.08%) | 537,700 |
9 Jan 2024 | USD | 7.47 | 8.055 | 7.34 | 7.68 | 7.68 | +0.14 (+1.86%) | 796,000 |
8 Jan 2024 | USD | 7.01 | 7.59 | 7.01 | 7.54 | 7.54 | +0.12 (+1.62%) | 567,000 |
5 Jan 2024 | USD | 7.49 | 7.64 | 7.11 | 7.42 | 7.42 | -0.19 (-2.50%) | 423,900 |
4 Jan 2024 | USD | 7.67 | 7.78 | 7.405 | 7.61 | 7.61 | -0.04 (-0.52%) | 459,300 |
3 Jan 2024 | USD | 8.06 | 8.15 | 7.47 | 7.65 | 7.65 | -0.29 (-3.65%) | 1,070,200 |
2 Jan 2024 | USD | 7.46 | 8.02 | 7.29 | 7.94 | 7.94 | +0.48 (+6.43%) | 939,800 |
29 Dec 2023 | USD | 7.64 | 7.64 | 7.23 | 7.46 | 7.46 | -0.165 (-2.16%) | 848,300 |
28 Dec 2023 | USD | 7.74 | 7.96 | 7.39 | 7.625 | 7.625 | -0.165 (-2.12%) | 587,500 |
27 Dec 2023 | USD | 7.54 | 7.891 | 7.54 | 7.79 | 7.79 | +0.01 (+0.13%) | 456,000 |
26 Dec 2023 | USD | 7.12 | 7.83 | 7.12 | 7.78 | 7.78 | +0.66 (+9.27%) | 790,500 |
22 Dec 2023 | USD | 7.21 | 7.51 | 6.98 | 7.12 | 7.12 | 0.0 (0.0%) | 1,069,600 |
21 Dec 2023 | USD | 7.19 | 7.255 | 6.87 | 7.12 | 7.12 | 0.0 (0.0%) | 587,100 |
20 Dec 2023 | USD | 7.56 | 7.73 | 7.1 | 7.12 | 7.12 | -0.45 (-5.94%) | 817,700 |
19 Dec 2023 | USD | 7.35 | 7.61 | 7.25 | 7.57 | 7.57 | +0.28 (+3.84%) | 1,239,100 |
18 Dec 2023 | USD | 7.79 | 7.876 | 7.09 | 7.29 | 7.29 | -0.59 (-7.49%) | 2,064,200 |
15 Dec 2023 | USD | 7.31 | 7.99 | 7.09 | 7.88 | 7.88 | +0.6 (+8.24%) | 5,533,200 |
14 Dec 2023 | USD | 6.71 | 7.33 | 6.66 | 7.28 | 7.28 | +0.65 (+9.80%) | 2,114,400 |
13 Dec 2023 | USD | 6.07 | 6.765 | 5.95 | 6.63 | 6.63 | +0.52 (+8.51%) | 1,636,900 |
12 Dec 2023 | USD | 6.35 | 6.35 | 6 | 6.11 | 6.11 | -0.21 (-3.32%) | 766,200 |
11 Dec 2023 | USD | 6.87 | 6.89 | 6.25 | 6.32 | 6.32 | -0.51 (-7.47%) | 848,000 |
8 Dec 2023 | USD | 6.96 | 7.33 | 6.79 | 6.83 | 6.83 | -0.33 (-4.61%) | 765,900 |
7 Dec 2023 | USD | 6.84 | 7.2 | 6.73 | 7.16 | 7.16 | +0.31 (+4.53%) | 702,700 |
6 Dec 2023 | USD | 7.03 | 7.07 | 6.83 | 6.85 | 6.85 | -0.07 (-1.01%) | 653,800 |
5 Dec 2023 | USD | 6.79 | 7.03 | 6.69 | 6.92 | 6.92 | +0.01 (+0.14%) | 664,000 |
4 Dec 2023 | USD | 6.92 | 7.288 | 6.6 | 6.91 | 6.91 | +0.03 (+0.44%) | 1,137,900 |
1 Dec 2023 | USD | 6.72 | 6.89 | 6.595 | 6.88 | 6.88 | +0.16 (+2.38%) | 993,300 |
30 Nov 2023 | USD | 6.48 | 6.91 | 6.38 | 6.72 | 6.72 | +0.36 (+5.66%) | 1,340,800 |
29 Nov 2023 | USD | 5.91 | 6.67 | 5.81 | 6.36 | 6.36 | +0.48 (+8.16%) | 3,080,200 |
28 Nov 2023 | USD | 7.75 | 8.02 | 5.77 | 5.88 | 5.88 | -2.82 (-32.41%) | 6,291,100 |