Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 9.62 | 9.69 | 9.4 | 9.4 | 9.4 | -0.22 (-2.29%) | 855,900 |
28 Dec 2023 | USD | 9.5 | 9.67 | 9.47 | 9.62 | 9.62 | +0.07 (+0.73%) | 835,000 |
27 Dec 2023 | USD | 9.43 | 9.58 | 9.43 | 9.55 | 9.55 | +0.1 (+1.06%) | 922,000 |
26 Dec 2023 | USD | 9.39 | 9.495 | 9.325 | 9.45 | 9.45 | +0.11 (+1.18%) | 547,600 |
22 Dec 2023 | USD | 9.21 | 9.4 | 9.16 | 9.34 | 9.34 | +0.17 (+1.85%) | 604,300 |
21 Dec 2023 | USD | 9.07 | 9.18 | 8.99 | 9.17 | 9.17 | +0.24 (+2.69%) | 670,200 |
20 Dec 2023 | USD | 8.92 | 9.14 | 8.85 | 8.93 | 8.93 | -0.06 (-0.67%) | 906,400 |
19 Dec 2023 | USD | 8.86 | 9.15 | 8.86 | 8.99 | 8.99 | +0.19 (+2.16%) | 836,700 |
18 Dec 2023 | USD | 8.66 | 8.86 | 8.59 | 8.8 | 8.8 | +0.11 (+1.27%) | 1,013,600 |
15 Dec 2023 | USD | 8.96 | 8.96 | 8.58 | 8.69 | 8.69 | -0.2 (-2.25%) | 2,386,300 |
14 Dec 2023 | USD | 9.15 | 9.331 | 8.82 | 8.89 | 8.89 | -0.12 (-1.33%) | 913,300 |
13 Dec 2023 | USD | 8.44 | 9.03 | 8.295 | 9.01 | 9.01 | +0.59 (+7.01%) | 1,651,700 |
12 Dec 2023 | USD | 8.58 | 8.68 | 8.35 | 8.42 | 8.42 | -0.19 (-2.21%) | 803,500 |
11 Dec 2023 | USD | 8.51 | 8.62 | 8.39 | 8.61 | 8.61 | +0.07 (+0.82%) | 1,021,200 |
8 Dec 2023 | USD | 8.62 | 8.76 | 8.49 | 8.54 | 8.54 | -0.14 (-1.61%) | 780,000 |
7 Dec 2023 | USD | 8.66 | 8.765 | 8.535 | 8.68 | 8.68 | -0.01 (-0.12%) | 1,147,500 |
6 Dec 2023 | USD | 9.1 | 9.1 | 8.68 | 8.69 | 8.69 | -0.37 (-4.08%) | 895,800 |
5 Dec 2023 | USD | 9 | 9.11 | 8.89 | 9.06 | 9.06 | -0.03 (-0.33%) | 705,000 |
4 Dec 2023 | USD | 8.91 | 9.23 | 8.86 | 9.09 | 9.09 | +0.08 (+0.89%) | 1,170,800 |
1 Dec 2023 | USD | 9.1 | 9.17 | 8.77 | 9.01 | 9.01 | -0.11 (-1.21%) | 1,398,100 |
30 Nov 2023 | USD | 9.53 | 10.2 | 8.98 | 9.12 | 9.12 | +0.77 (+9.22%) | 2,982,900 |
29 Nov 2023 | USD | 8.4 | 8.57 | 8.25 | 8.35 | 8.35 | +0.12 (+1.46%) | 1,919,900 |
28 Nov 2023 | USD | 8.12 | 8.34 | 8.12 | 8.23 | 8.23 | +0.02 (+0.24%) | 694,100 |
27 Nov 2023 | USD | 8.11 | 8.32 | 8.11 | 8.21 | 8.21 | -0.06 (-0.73%) | 658,600 |
24 Nov 2023 | USD | 8.15 | 8.3 | 8.15 | 8.27 | 8.27 | +0.04 (+0.49%) | 201,100 |
22 Nov 2023 | USD | 8.23 | 8.37 | 8.18 | 8.23 | 8.23 | +0.1 (+1.23%) | 495,400 |
21 Nov 2023 | USD | 8.22 | 8.265 | 8.01 | 8.13 | 8.13 | -0.2 (-2.40%) | 762,500 |
20 Nov 2023 | USD | 8.26 | 8.67 | 8.22 | 8.33 | 8.33 | +0.17 (+2.08%) | 820,700 |
17 Nov 2023 | USD | 8.14 | 8.2 | 8.06 | 8.16 | 8.16 | +0.04 (+0.49%) | 871,300 |
16 Nov 2023 | USD | 8.21 | 8.27 | 7.95 | 8.12 | 8.12 | -0.16 (-1.93%) | 522,400 |