Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 10.76 | 10.79 | 10.55 | 10.6 | 10.6 | -0.18 (-1.67%) | 362,100 |
14 Dec 2023 | USD | 10.88 | 10.93 | 10.66 | 10.78 | 10.78 | +0.1 (+0.94%) | 344,500 |
13 Dec 2023 | USD | 10.46 | 10.69 | 10.22 | 10.68 | 10.68 | +0.21 (+2.01%) | 402,800 |
12 Dec 2023 | USD | 10.45 | 10.505 | 10.32 | 10.47 | 10.47 | +0.03 (+0.29%) | 107,900 |
11 Dec 2023 | USD | 10.2 | 10.47 | 10.2 | 10.44 | 10.44 | +0.1 (+0.97%) | 216,800 |
8 Dec 2023 | USD | 10.19 | 10.46 | 10.08 | 10.34 | 10.34 | +0.21 (+2.07%) | 550,600 |
7 Dec 2023 | USD | 10.15 | 10.21 | 10.09 | 10.13 | 10.13 | +0.04 (+0.40%) | 259,700 |
6 Dec 2023 | USD | 10.02 | 10.24 | 10.01 | 10.09 | 10.09 | +0.08 (+0.80%) | 260,100 |
5 Dec 2023 | USD | 10.09 | 10.18 | 9.91 | 10.01 | 10.01 | -0.08 (-0.79%) | 220,100 |
4 Dec 2023 | USD | 10.14 | 10.29 | 10 | 10.09 | 10.09 | -0.12 (-1.18%) | 288,700 |
1 Dec 2023 | USD | 10.03 | 10.26 | 9.999 | 10.21 | 10.21 | +0.15 (+1.49%) | 129,000 |
30 Nov 2023 | USD | 10.04 | 10.07 | 9.94 | 10.06 | 10.06 | +0.04 (+0.40%) | 166,800 |
29 Nov 2023 | USD | 10.02 | 10.21 | 10 | 10.02 | 10.02 | -0.08 (-0.79%) | 156,500 |
28 Nov 2023 | USD | 10.05 | 10.125 | 9.87 | 10.1 | 10.1 | +0.075 (+0.75%) | 179,800 |
27 Nov 2023 | USD | 9.96 | 10.15 | 9.92 | 10.025 | 10.025 | +0.025 (+0.25%) | 129,700 |
24 Nov 2023 | USD | 9.96 | 10.05 | 9.95 | 10 | 10 | 0.0 (0.0%) | 87,900 |
22 Nov 2023 | USD | 10.09 | 10.09 | 9.99 | 10 | 10 | +0.08 (+0.81%) | 146,900 |
21 Nov 2023 | USD | 9.98 | 10.08 | 9.9 | 9.92 | 9.92 | -0.16 (-1.59%) | 288,000 |
20 Nov 2023 | USD | 9.99 | 10.23 | 9.87 | 10.08 | 10.08 | +0.035 (+0.35%) | 404,600 |
17 Nov 2023 | USD | 10.06 | 10.13 | 9.9 | 10.045 | 10.045 | +0.125 (+1.26%) | 194,400 |
16 Nov 2023 | USD | 10.19 | 10.28 | 9.85 | 9.92 | 9.92 | -0.35 (-3.41%) | 2,559,000 |
15 Nov 2023 | USD | 10.15 | 10.38 | 10.13 | 10.27 | 10.27 | +0.12 (+1.18%) | 368,200 |
14 Nov 2023 | USD | 10.06 | 10.326 | 9.952 | 10.15 | 10.15 | +0.38 (+3.89%) | 647,500 |
13 Nov 2023 | USD | 9.74 | 9.82 | 9.58 | 9.77 | 9.77 | +0.02 (+0.21%) | 145,600 |
10 Nov 2023 | USD | 9.49 | 9.77 | 9.41 | 9.75 | 9.75 | +0.27 (+2.85%) | 159,900 |
9 Nov 2023 | USD | 9.53 | 9.72 | 9.366 | 9.48 | 9.48 | -0.04 (-0.42%) | 378,500 |
8 Nov 2023 | USD | 9.63 | 9.71 | 9.44 | 9.52 | 9.52 | -0.07 (-0.73%) | 186,500 |
7 Nov 2023 | USD | 9.3 | 9.66 | 9.23 | 9.59 | 9.59 | +0.26 (+2.79%) | 485,500 |
6 Nov 2023 | USD | 9.72 | 9.82 | 9.25 | 9.33 | 9.33 | -0.34 (-3.52%) | 334,400 |
3 Nov 2023 | USD | 9.45 | 9.82 | 9.37 | 9.67 | 9.67 | +0.4 (+4.31%) | 496,000 |