Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 11.03 | 11.29 | 11.02 | 11.19 | 11.19 | +0.19 (+1.73%) | 241,800 |
3 Jan 2024 | USD | 10.96 | 11.05 | 10.8 | 11 | 11 | -0.05 (-0.45%) | 222,300 |
2 Jan 2024 | USD | 10.91 | 11.11 | 10.9 | 11.05 | 11.05 | +0.19 (+1.75%) | 384,900 |
29 Dec 2023 | USD | 11.02 | 11.115 | 10.821 | 10.86 | 10.86 | -0.13 (-1.18%) | 461,900 |
28 Dec 2023 | USD | 10.87 | 11.07 | 10.87 | 10.99 | 10.99 | 0.0 (0.0%) | 393,600 |
27 Dec 2023 | USD | 10.87 | 11.14 | 10.82 | 10.99 | 10.99 | +0.14 (+1.29%) | 369,800 |
26 Dec 2023 | USD | 10.63 | 10.85 | 10.46 | 10.85 | 10.85 | +0.26 (+2.46%) | 617,700 |
22 Dec 2023 | USD | 10.6 | 10.67 | 10.53 | 10.59 | 10.59 | -0.01 (-0.09%) | 322,600 |
21 Dec 2023 | USD | 10.57 | 10.64 | 10.5 | 10.6 | 10.6 | +0.07 (+0.66%) | 266,600 |
20 Dec 2023 | USD | 10.61 | 10.68 | 10.52 | 10.53 | 10.53 | -0.07 (-0.66%) | 313,000 |
19 Dec 2023 | USD | 10.45 | 10.62 | 10.45 | 10.6 | 10.6 | +0.14 (+1.34%) | 292,100 |
18 Dec 2023 | USD | 10.51 | 10.52 | 10.43 | 10.46 | 10.46 | -0.06 (-0.57%) | 279,100 |
15 Dec 2023 | USD | 10.36 | 10.52 | 10.29 | 10.52 | 10.52 | +0.07 (+0.67%) | 545,900 |
14 Dec 2023 | USD | 10.45 | 10.55 | 10.33 | 10.45 | 10.45 | -0.34 (-3.15%) | 472,000 |
13 Dec 2023 | USD | 10.72 | 10.88 | 10.52 | 10.79 | 10.79 | +0.02 (+0.19%) | 624,300 |
12 Dec 2023 | USD | 10.7 | 10.86 | 10.63 | 10.77 | 10.77 | +0.04 (+0.37%) | 375,600 |
11 Dec 2023 | USD | 10.83 | 10.94 | 10.68 | 10.73 | 10.73 | -0.09 (-0.83%) | 346,300 |
8 Dec 2023 | USD | 10.78 | 10.84 | 10.74 | 10.82 | 10.82 | +0.09 (+0.84%) | 379,300 |
7 Dec 2023 | USD | 10.65 | 10.81 | 10.52 | 10.73 | 10.73 | +0.23 (+2.19%) | 452,800 |
6 Dec 2023 | USD | 10.55 | 10.614 | 10.48 | 10.5 | 10.5 | +0.01 (+0.10%) | 180,800 |
5 Dec 2023 | USD | 10.5 | 10.57 | 10.41 | 10.49 | 10.49 | 0.0 (0.0%) | 153,200 |
4 Dec 2023 | USD | 10.55 | 10.639 | 10.48 | 10.49 | 10.49 | -0.04 (-0.38%) | 354,200 |
1 Dec 2023 | USD | 10.59 | 10.59 | 10.47 | 10.53 | 10.53 | -0.06 (-0.57%) | 364,500 |
30 Nov 2023 | USD | 10.5 | 10.62 | 10.43 | 10.59 | 10.59 | +0.11 (+1.05%) | 242,100 |
29 Nov 2023 | USD | 10.5 | 10.53 | 10.43 | 10.48 | 10.48 | +0.05 (+0.48%) | 100,500 |
28 Nov 2023 | USD | 10.4 | 10.465 | 10.38 | 10.43 | 10.43 | 0.0 (0.0%) | 124,700 |
27 Nov 2023 | USD | 10.49 | 10.54 | 10.4 | 10.43 | 10.43 | -0.06 (-0.57%) | 206,500 |
24 Nov 2023 | USD | 10.52 | 10.55 | 10.46 | 10.49 | 10.49 | +0.03 (+0.29%) | 77,800 |
22 Nov 2023 | USD | 10.49 | 10.53 | 10.42 | 10.46 | 10.46 | +0.02 (+0.19%) | 136,900 |
21 Nov 2023 | USD | 10.46 | 10.533 | 10.4 | 10.44 | 10.44 | -0.05 (-0.48%) | 173,400 |