Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 9.49 | 9.58 | 9.42 | 9.48 | 9.48 | -0.19 (-1.96%) | 67,500 |
5 Jan 2024 | USD | 9.62 | 9.77 | 9.57 | 9.67 | 9.67 | +0.07 (+0.73%) | 86,700 |
4 Jan 2024 | USD | 9.7 | 9.83 | 9.59 | 9.6 | 9.6 | -0.24 (-2.44%) | 154,900 |
3 Jan 2024 | USD | 9.84 | 9.89 | 9.76 | 9.84 | 9.84 | -0.1 (-1.01%) | 38,200 |
2 Jan 2024 | USD | 10.05 | 10.1 | 9.9 | 9.94 | 9.94 | -0.15 (-1.49%) | 102,600 |
29 Dec 2023 | USD | 10.36 | 10.44 | 10.05 | 10.09 | 10.09 | -0.16 (-1.56%) | 105,500 |
28 Dec 2023 | USD | 10.26 | 10.4 | 10.22 | 10.25 | 10.25 | -0.1 (-0.97%) | 124,200 |
27 Dec 2023 | USD | 10.36 | 10.5 | 10.32 | 10.35 | 10.35 | -0.07 (-0.67%) | 135,500 |
26 Dec 2023 | USD | 10.51 | 10.52 | 10.39 | 10.42 | 10.42 | -0.06 (-0.57%) | 60,500 |
22 Dec 2023 | USD | 10.65 | 10.72 | 10.42 | 10.48 | 10.48 | +0.01 (+0.10%) | 95,100 |
21 Dec 2023 | USD | 10.41 | 10.5 | 10.26 | 10.47 | 10.47 | +0.13 (+1.26%) | 52,200 |
20 Dec 2023 | USD | 10.43 | 10.53 | 10.3 | 10.34 | 10.34 | -0.09 (-0.86%) | 110,400 |
19 Dec 2023 | USD | 10.31 | 10.56 | 10.31 | 10.43 | 10.43 | +0.15 (+1.46%) | 93,000 |
18 Dec 2023 | USD | 10.28 | 10.36 | 10.21 | 10.28 | 10.28 | +0.15 (+1.48%) | 93,400 |
15 Dec 2023 | USD | 10.03 | 10.29 | 10.02 | 10.13 | 10.13 | +0.1 (+1.00%) | 227,800 |
14 Dec 2023 | USD | 9.67 | 10.1 | 9.66 | 10.03 | 10.03 | +0.57 (+6.03%) | 202,700 |
13 Dec 2023 | USD | 9.35 | 9.49 | 9.2 | 9.46 | 9.46 | +0.05 (+0.53%) | 62,000 |
12 Dec 2023 | USD | 9.33 | 9.41 | 9.21 | 9.41 | 9.41 | +0.16 (+1.73%) | 62,200 |
11 Dec 2023 | USD | 9.25 | 9.29 | 9.18 | 9.25 | 9.25 | +0.12 (+1.31%) | 98,800 |
8 Dec 2023 | USD | 9.41 | 9.43 | 9.06 | 9.13 | 9.13 | -0.27 (-2.87%) | 139,300 |
7 Dec 2023 | USD | 9.42 | 9.48 | 9.37 | 9.4 | 9.4 | +0.17 (+1.84%) | 55,000 |
6 Dec 2023 | USD | 9.28 | 9.44 | 9.17 | 9.23 | 9.23 | +0.06 (+0.65%) | 75,900 |
5 Dec 2023 | USD | 9.2 | 9.31 | 9.11 | 9.17 | 9.17 | -0.22 (-2.34%) | 108,400 |
4 Dec 2023 | USD | 9.52 | 9.55 | 9.23 | 9.39 | 9.39 | -0.15 (-1.57%) | 131,400 |
1 Dec 2023 | USD | 9.69 | 9.75 | 9.31 | 9.54 | 9.54 | -0.16 (-1.65%) | 426,900 |
30 Nov 2023 | USD | 10 | 10.08 | 9.66 | 9.7 | 9.7 | -0.3 (-3%) | 325,600 |
29 Nov 2023 | USD | 9.95 | 10.04 | 9.93 | 10 | 10 | -0.1 (-0.99%) | 55,000 |
28 Nov 2023 | USD | 10.11 | 10.23 | 10.1 | 10.1 | 10.1 | -0.03 (-0.30%) | 84,500 |
27 Nov 2023 | USD | 10.1 | 10.22 | 10.1 | 10.13 | 10.13 | -0.03 (-0.30%) | 75,200 |
24 Nov 2023 | USD | 9.91 | 10.2 | 9.91 | 10.16 | 10.16 | +0.19 (+1.91%) | 35,300 |