Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 10.85 | 11.17 | 10.8 | 11.04 | 11.04 | +0.2 (+1.85%) | 221,800 |
22 Feb 2024 | USD | 11.04 | 11.13 | 10.77 | 10.84 | 10.84 | -0.19 (-1.72%) | 350,300 |
21 Feb 2024 | USD | 10.99 | 11.09 | 10.92 | 11.03 | 11.03 | -0.02 (-0.18%) | 253,700 |
20 Feb 2024 | USD | 10.9 | 11.17 | 10.74 | 11.05 | 11.05 | -0.05 (-0.45%) | 699,600 |
16 Feb 2024 | USD | 11.2 | 11.25 | 10.89 | 11.1 | 11.1 | -0.29 (-2.55%) | 569,500 |
15 Feb 2024 | USD | 11.12 | 11.41 | 11.01 | 11.39 | 11.39 | +0.4 (+3.64%) | 738,900 |
14 Feb 2024 | USD | 10.67 | 11.05 | 10.53 | 10.99 | 10.99 | +0.61 (+5.88%) | 417,500 |
13 Feb 2024 | USD | 10.56 | 10.69 | 10.279 | 10.38 | 10.38 | -0.59 (-5.38%) | 773,600 |
12 Feb 2024 | USD | 10.85 | 11.34 | 10.85 | 10.97 | 10.97 | +0.15 (+1.39%) | 426,800 |
9 Feb 2024 | USD | 10.98 | 11 | 10.7 | 10.82 | 10.82 | -0.03 (-0.28%) | 546,400 |
8 Feb 2024 | USD | 10.4 | 11.02 | 10.28 | 10.85 | 10.85 | +0.41 (+3.93%) | 466,100 |
7 Feb 2024 | USD | 10.87 | 10.91 | 10.42 | 10.44 | 10.44 | -0.39 (-3.60%) | 546,300 |
6 Feb 2024 | USD | 10.39 | 10.85 | 10.33 | 10.83 | 10.83 | +0.45 (+4.34%) | 686,800 |
5 Feb 2024 | USD | 10.5 | 10.7 | 10.32 | 10.38 | 10.38 | -0.26 (-2.44%) | 317,900 |
2 Feb 2024 | USD | 10.58 | 10.67 | 10.33 | 10.64 | 10.64 | -0.09 (-0.84%) | 282,800 |
1 Feb 2024 | USD | 10.83 | 11.06 | 10.65 | 10.73 | 10.73 | +0.05 (+0.47%) | 245,700 |
31 Jan 2024 | USD | 11.07 | 11.14 | 10.64 | 10.68 | 10.68 | -0.43 (-3.87%) | 234,300 |
30 Jan 2024 | USD | 11.24 | 11.32 | 11.065 | 11.11 | 11.11 | -0.21 (-1.86%) | 189,100 |
29 Jan 2024 | USD | 11 | 11.37 | 10.9 | 11.32 | 11.32 | +0.27 (+2.44%) | 199,900 |
26 Jan 2024 | USD | 11.55 | 11.63 | 11.05 | 11.05 | 11.05 | -0.38 (-3.32%) | 154,700 |
25 Jan 2024 | USD | 11.68 | 11.69 | 11.32 | 11.43 | 11.43 | +0.01 (+0.09%) | 254,700 |
24 Jan 2024 | USD | 11.42 | 11.58 | 11.26 | 11.42 | 11.42 | +0.22 (+1.96%) | 331,400 |
23 Jan 2024 | USD | 10.92 | 11.35 | 10.735 | 11.2 | 11.2 | +0.48 (+4.48%) | 647,900 |
22 Jan 2024 | USD | 10.52 | 10.8 | 10.52 | 10.72 | 10.72 | +0.37 (+3.57%) | 235,000 |
19 Jan 2024 | USD | 10.15 | 10.38 | 9.87 | 10.35 | 10.35 | +0.27 (+2.68%) | 269,100 |
18 Jan 2024 | USD | 10.18 | 10.26 | 10 | 10.08 | 10.08 | 0.0 (0.0%) | 332,200 |
17 Jan 2024 | USD | 10.51 | 10.516 | 10.05 | 10.08 | 10.08 | -0.61 (-5.71%) | 505,700 |
16 Jan 2024 | USD | 11.3 | 11.415 | 10.67 | 10.69 | 10.69 | -0.75 (-6.56%) | 369,100 |
12 Jan 2024 | USD | 11.33 | 11.7 | 11.19 | 11.44 | 11.44 | +0.24 (+2.14%) | 550,800 |
11 Jan 2024 | USD | 11.84 | 11.89 | 11.09 | 11.2 | 11.2 | -0.64 (-5.41%) | 832,100 |