Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 11.54 | 11.65 | 11.42 | 11.44 | 11.44 | +0.03 (+0.26%) | 621,300 |
3 Jan 2024 | USD | 11.52 | 11.52 | 11.32 | 11.41 | 11.41 | -0.1 (-0.87%) | 527,100 |
2 Jan 2024 | USD | 11.58 | 11.59 | 11.39 | 11.51 | 11.51 | -0.09 (-0.78%) | 425,000 |
29 Dec 2023 | USD | 11.66 | 11.74 | 11.56 | 11.6 | 11.6 | -0.14 (-1.19%) | 639,600 |
28 Dec 2023 | USD | 11.82 | 11.9 | 11.72 | 11.74 | 11.74 | -0.09 (-0.76%) | 327,800 |
27 Dec 2023 | USD | 11.72 | 11.88 | 11.68 | 11.83 | 11.83 | +0.12 (+1.02%) | 356,500 |
26 Dec 2023 | USD | 11.7 | 11.72 | 11.6 | 11.71 | 11.71 | +0.1 (+0.86%) | 272,600 |
22 Dec 2023 | USD | 11.47 | 11.62 | 11.46 | 11.61 | 11.61 | +0.15 (+1.31%) | 321,300 |
21 Dec 2023 | USD | 11.45 | 11.51 | 11.32 | 11.46 | 11.46 | +0.02 (+0.17%) | 339,000 |
20 Dec 2023 | USD | 11.68 | 11.73 | 11.41 | 11.44 | 11.44 | -0.24 (-2.05%) | 557,600 |
19 Dec 2023 | USD | 11.64 | 11.73 | 11.58 | 11.68 | 11.68 | +0.01 (+0.09%) | 540,400 |
18 Dec 2023 | USD | 11.32 | 11.93 | 11.28 | 11.67 | 11.67 | +0.46 (+4.10%) | 756,500 |
15 Dec 2023 | USD | 11.47 | 11.47 | 10.95 | 11.21 | 11.21 | +0.26 (+2.37%) | 5,910,400 |
14 Dec 2023 | USD | 11.16 | 11.16 | 10.66 | 10.95 | 10.95 | -0.24 (-2.14%) | 1,171,400 |
13 Dec 2023 | USD | 11.07 | 11.2 | 10.9 | 11.19 | 11.19 | +0.16 (+1.45%) | 604,500 |
12 Dec 2023 | USD | 10.9 | 11.12 | 10.82 | 11.03 | 11.03 | +0.11 (+1.01%) | 553,800 |
11 Dec 2023 | USD | 10.82 | 11.14 | 10.82 | 10.92 | 10.92 | +0.14 (+1.30%) | 599,300 |
8 Dec 2023 | USD | 10.7 | 10.84 | 10.59 | 10.78 | 10.78 | +0.13 (+1.22%) | 469,100 |
7 Dec 2023 | USD | 10.62 | 10.66 | 10.35 | 10.65 | 10.65 | +0.05 (+0.47%) | 492,900 |
6 Dec 2023 | USD | 10.61 | 10.71 | 10.49 | 10.6 | 10.6 | +0.02 (+0.19%) | 366,000 |
5 Dec 2023 | USD | 10.74 | 10.78 | 10.57 | 10.58 | 10.58 | -0.16 (-1.49%) | 398,200 |
4 Dec 2023 | USD | 10.8 | 10.99 | 10.65 | 10.74 | 10.74 | -0.11 (-1.01%) | 492,000 |
1 Dec 2023 | USD | 10.64 | 10.86 | 10.62 | 10.85 | 10.85 | +0.17 (+1.59%) | 580,300 |
30 Nov 2023 | USD | 10.48 | 10.69 | 10.44 | 10.68 | 10.68 | +0.2 (+1.91%) | 502,500 |
29 Nov 2023 | USD | 10.44 | 10.51 | 10.35 | 10.48 | 10.48 | +0.03 (+0.29%) | 397,900 |
28 Nov 2023 | USD | 10.48 | 10.58 | 10.41 | 10.45 | 10.45 | -0.15 (-1.42%) | 480,100 |
27 Nov 2023 | USD | 10.39 | 10.67 | 10.39 | 10.6 | 10.6 | +0.18 (+1.73%) | 340,000 |
24 Nov 2023 | USD | 10.44 | 10.49 | 10.38 | 10.42 | 10.42 | +0.01 (+0.10%) | 123,100 |
22 Nov 2023 | USD | 10.43 | 10.49 | 10.34 | 10.41 | 10.41 | +0.04 (+0.39%) | 208,200 |
21 Nov 2023 | USD | 10.37 | 10.49 | 10.32 | 10.37 | 10.37 | -0.05 (-0.48%) | 355,100 |