Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 10.25 | 10.276 | 10.12 | 10.18 | 10.18 | -0.27 (-2.58%) | 694,800 |
16 Jan 2024 | USD | 10.69 | 10.75 | 10.41 | 10.45 | 10.45 | -0.4 (-3.69%) | 492,000 |
12 Jan 2024 | USD | 11 | 11.03 | 10.81 | 10.85 | 10.85 | -0.15 (-1.36%) | 454,500 |
11 Jan 2024 | USD | 11 | 11.19 | 10.946 | 11 | 11 | +0.26 (+2.42%) | 826,800 |
10 Jan 2024 | USD | 11.22 | 11.39 | 10.712 | 10.74 | 10.74 | -0.57 (-5.04%) | 555,500 |
9 Jan 2024 | USD | 10.88 | 11.41 | 10.83 | 11.31 | 11.31 | +0.36 (+3.29%) | 1,290,900 |
8 Jan 2024 | USD | 10.92 | 11.03 | 10.88 | 10.95 | 10.95 | +0.02 (+0.18%) | 753,200 |
5 Jan 2024 | USD | 10.96 | 11.02 | 10.88 | 10.93 | 10.93 | -0.06 (-0.55%) | 483,800 |
4 Jan 2024 | USD | 11.08 | 11.14 | 10.945 | 10.99 | 10.99 | -0.19 (-1.70%) | 483,200 |
3 Jan 2024 | USD | 11.37 | 11.37 | 11.1 | 11.18 | 11.18 | -0.12 (-1.06%) | 292,400 |
2 Jan 2024 | USD | 11.47 | 11.47 | 11.28 | 11.3 | 11.3 | -0.27 (-2.33%) | 273,700 |
29 Dec 2023 | USD | 11.59 | 11.705 | 11.54 | 11.57 | 11.57 | -0.06 (-0.52%) | 196,000 |
28 Dec 2023 | USD | 11.58 | 11.7 | 11.47 | 11.63 | 11.63 | +0.04 (+0.35%) | 186,000 |
27 Dec 2023 | USD | 11.68 | 11.68 | 11.575 | 11.59 | 11.59 | -0.01 (-0.09%) | 140,900 |
26 Dec 2023 | USD | 11.58 | 11.67 | 11.55 | 11.6 | 11.6 | +0.03 (+0.26%) | 174,900 |
22 Dec 2023 | USD | 11.64 | 11.84 | 11.56 | 11.57 | 11.57 | -0.08 (-0.69%) | 308,100 |
21 Dec 2023 | USD | 11.57 | 11.7 | 11.48 | 11.65 | 11.65 | +0.15 (+1.30%) | 313,600 |
20 Dec 2023 | USD | 11.7 | 11.81 | 11.47 | 11.5 | 11.5 | -0.2 (-1.71%) | 356,900 |
19 Dec 2023 | USD | 11.67 | 11.705 | 11.51 | 11.7 | 11.7 | +0.1 (+0.86%) | 499,900 |
18 Dec 2023 | USD | 11.68 | 11.755 | 11.57 | 11.6 | 11.6 | -0.09 (-0.77%) | 659,800 |
15 Dec 2023 | USD | 11.9 | 11.92 | 11.615 | 11.69 | 11.69 | -0.19 (-1.60%) | 563,500 |
14 Dec 2023 | USD | 11.97 | 12.125 | 11.85 | 11.88 | 11.88 | +0.13 (+1.11%) | 622,400 |
13 Dec 2023 | USD | 11.8 | 11.97 | 11.66 | 11.75 | 11.75 | +0.01 (+0.09%) | 810,200 |
12 Dec 2023 | USD | 11.92 | 11.92 | 11.67 | 11.74 | 11.74 | -0.05 (-0.42%) | 460,600 |
11 Dec 2023 | USD | 11.79 | 11.9 | 11.73 | 11.79 | 11.79 | -0.08 (-0.67%) | 362,500 |
8 Dec 2023 | USD | 11.57 | 11.9 | 11.51 | 11.87 | 11.87 | +0.2 (+1.71%) | 411,400 |
7 Dec 2023 | USD | 12 | 12.03 | 11.62 | 11.67 | 11.67 | -0.33 (-2.75%) | 316,600 |
6 Dec 2023 | USD | 12.15 | 12.27 | 11.9 | 12 | 12 | -0.1 (-0.83%) | 322,300 |
5 Dec 2023 | USD | 11.85 | 12.2 | 11.85 | 12.1 | 12.1 | +0.25 (+2.11%) | 606,000 |
4 Dec 2023 | USD | 11.8 | 11.86 | 11.62 | 11.85 | 11.85 | +0.09 (+0.77%) | 343,700 |