Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 9.71 | 9.75 | 9.49 | 9.67 | 9.67 | -0.11 (-1.12%) | 110,400 |
2 Jan 2024 | USD | 9.78 | 9.96 | 9.72 | 9.78 | 9.78 | -0.15 (-1.51%) | 61,900 |
29 Dec 2023 | USD | 9.86 | 10.12 | 9.86 | 9.93 | 9.93 | +0.02 (+0.20%) | 117,700 |
28 Dec 2023 | USD | 9.69 | 10.18 | 9.69 | 9.91 | 9.91 | +0.27 (+2.80%) | 156,300 |
27 Dec 2023 | USD | 9.51 | 9.81 | 9.34 | 9.64 | 9.64 | +0.06 (+0.63%) | 64,900 |
26 Dec 2023 | USD | 9.06 | 9.76 | 9 | 9.58 | 9.58 | +0.58 (+6.44%) | 90,000 |
22 Dec 2023 | USD | 9.42 | 9.45 | 8.81 | 9 | 9 | -0.8 (-8.16%) | 222,900 |
21 Dec 2023 | USD | 9.65 | 9.93 | 9.65 | 9.8 | 9.8 | +0.28 (+2.94%) | 135,000 |
20 Dec 2023 | USD | 9.5 | 9.76 | 9.44 | 9.52 | 9.52 | +0.03 (+0.32%) | 91,300 |
19 Dec 2023 | USD | 9.5 | 9.62 | 9.32 | 9.49 | 9.49 | +0.05 (+0.53%) | 53,100 |
18 Dec 2023 | USD | 9.86 | 9.97 | 9.44 | 9.44 | 9.44 | -0.5 (-5.03%) | 35,400 |
15 Dec 2023 | USD | 9.85 | 10.06 | 9.73 | 9.94 | 9.94 | +0.06 (+0.61%) | 158,500 |
14 Dec 2023 | USD | 10 | 10.2 | 9.86 | 9.88 | 9.88 | -0.12 (-1.20%) | 90,900 |
13 Dec 2023 | USD | 9.84 | 10.09 | 9.74 | 10 | 10 | +0.12 (+1.21%) | 76,300 |
12 Dec 2023 | USD | 9.48 | 9.96 | 9.48 | 9.88 | 9.88 | +0.32 (+3.35%) | 96,500 |
11 Dec 2023 | USD | 9.35 | 9.58 | 9.3 | 9.56 | 9.56 | +0.22 (+2.36%) | 67,900 |
8 Dec 2023 | USD | 9.4 | 9.77 | 9.26 | 9.34 | 9.34 | -0.2 (-2.10%) | 92,500 |
7 Dec 2023 | USD | 9.12 | 9.63 | 9.05 | 9.54 | 9.54 | +0.56 (+6.24%) | 117,000 |
6 Dec 2023 | USD | 8.67 | 9.07 | 8.67 | 8.98 | 8.98 | +0.4 (+4.66%) | 89,400 |
5 Dec 2023 | USD | 8.21 | 8.62 | 8.21 | 8.58 | 8.58 | +0.24 (+2.88%) | 73,600 |
4 Dec 2023 | USD | 8.02 | 8.51 | 8.02 | 8.34 | 8.34 | +0.2 (+2.46%) | 107,100 |
1 Dec 2023 | USD | 7.95 | 8.27 | 7.95 | 8.14 | 8.14 | +0.12 (+1.50%) | 85,600 |
30 Nov 2023 | USD | 8.4 | 8.59 | 7.8 | 8.02 | 8.02 | -0.5 (-5.87%) | 1,097,100 |
29 Nov 2023 | USD | 8.42 | 8.7 | 8.41 | 8.52 | 8.52 | -0.02 (-0.23%) | 48,300 |
28 Nov 2023 | USD | 8.56 | 8.71 | 8.35 | 8.54 | 8.54 | -0.02 (-0.23%) | 83,900 |
27 Nov 2023 | USD | 8.69 | 8.87 | 8.45 | 8.56 | 8.56 | -0.09 (-1.04%) | 89,800 |
24 Nov 2023 | USD | 8.33 | 8.76 | 8.33 | 8.65 | 8.65 | +0.33 (+3.97%) | 64,700 |
22 Nov 2023 | USD | 8.53 | 8.68 | 8.31 | 8.32 | 8.32 | -0.25 (-2.92%) | 71,300 |
21 Nov 2023 | USD | 8.51 | 8.76 | 8.48 | 8.57 | 8.57 | -0.02 (-0.23%) | 45,800 |
20 Nov 2023 | USD | 8.59 | 8.75 | 8.45 | 8.59 | 8.59 | 0.0 (0.0%) | 72,200 |