Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 9.53 | 9.78 | 9.48 | 9.76 | 9.76 | +0.13 (+1.35%) | 253,600 |
16 Jan 2024 | USD | 10.08 | 10.08 | 9.6 | 9.63 | 9.63 | -0.2 (-2.03%) | 354,900 |
12 Jan 2024 | USD | 10.04 | 10.04 | 9.7 | 9.83 | 9.83 | +0.05 (+0.51%) | 747,100 |
11 Jan 2024 | USD | 9.84 | 10.02 | 9.75 | 9.78 | 9.78 | -0.26 (-2.59%) | 241,100 |
10 Jan 2024 | USD | 10.02 | 10.13 | 9.93 | 10.04 | 10.04 | -0.01 (-0.10%) | 267,400 |
9 Jan 2024 | USD | 10.2 | 10.29 | 9.91 | 10.05 | 10.05 | -0.15 (-1.47%) | 323,900 |
8 Jan 2024 | USD | 10.16 | 10.26 | 9.87 | 10.2 | 10.2 | -0.17 (-1.64%) | 655,100 |
5 Jan 2024 | USD | 10.25 | 10.87 | 10.09 | 10.37 | 10.37 | -1.15 (-9.98%) | 1,427,200 |
4 Jan 2024 | USD | 11.71 | 11.71 | 11.189 | 11.52 | 11.52 | -0.07 (-0.60%) | 249,300 |
3 Jan 2024 | USD | 11.67 | 11.7 | 11.44 | 11.59 | 11.59 | 0.0 (0.0%) | 453,900 |
2 Jan 2024 | USD | 11.1 | 11.68 | 11.1 | 11.59 | 11.59 | +0.35 (+3.11%) | 701,200 |
29 Dec 2023 | USD | 11.32 | 11.37 | 11.21 | 11.24 | 11.24 | -0.07 (-0.62%) | 230,900 |
28 Dec 2023 | USD | 11.42 | 11.48 | 11.235 | 11.31 | 11.31 | -0.09 (-0.79%) | 214,400 |
27 Dec 2023 | USD | 11.26 | 11.485 | 11.215 | 11.4 | 11.4 | +0.16 (+1.42%) | 335,200 |
26 Dec 2023 | USD | 11 | 11.26 | 11 | 11.24 | 11.24 | +0.2 (+1.81%) | 350,200 |
22 Dec 2023 | USD | 11.48 | 11.57 | 11.03 | 11.04 | 11.04 | -0.29 (-2.56%) | 386,700 |
21 Dec 2023 | USD | 10.99 | 11.35 | 10.99 | 11.33 | 11.33 | +0.36 (+3.28%) | 314,000 |
20 Dec 2023 | USD | 11.06 | 11.245 | 10.97 | 10.97 | 10.97 | -0.06 (-0.54%) | 420,100 |
19 Dec 2023 | USD | 11.2 | 11.3 | 10.88 | 11.03 | 11.03 | -0.14 (-1.25%) | 601,800 |
18 Dec 2023 | USD | 10.89 | 11.23 | 10.89 | 11.17 | 11.17 | +0.18 (+1.64%) | 399,100 |
15 Dec 2023 | USD | 11.05 | 11.14 | 10.92 | 10.99 | 10.99 | -0.02 (-0.18%) | 1,497,800 |
14 Dec 2023 | USD | 10.92 | 11.03 | 10.87 | 11.01 | 11.01 | 0.0 (0.0%) | 477,500 |
13 Dec 2023 | USD | 10.7 | 11.05 | 10.7 | 11.01 | 11.01 | +0.17 (+1.57%) | 494,400 |
12 Dec 2023 | USD | 10.77 | 10.96 | 10.74 | 10.84 | 10.84 | +0.06 (+0.56%) | 330,700 |
11 Dec 2023 | USD | 10.75 | 10.81 | 10.59 | 10.78 | 10.78 | +0.05 (+0.47%) | 267,200 |
8 Dec 2023 | USD | 10.62 | 10.82 | 10.62 | 10.73 | 10.73 | +0.13 (+1.23%) | 324,200 |
7 Dec 2023 | USD | 10.57 | 10.65 | 10.46 | 10.6 | 10.6 | +0.09 (+0.86%) | 403,900 |
6 Dec 2023 | USD | 10.7 | 10.85 | 10.5 | 10.51 | 10.51 | -0.18 (-1.68%) | 420,500 |
5 Dec 2023 | USD | 10.49 | 10.91 | 10.49 | 10.69 | 10.69 | -0.07 (-0.65%) | 479,300 |
4 Dec 2023 | USD | 10.67 | 10.86 | 10.52 | 10.76 | 10.76 | +0.11 (+1.03%) | 491,200 |