Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 10.54 | 10.605 | 10.24 | 10.4 | 10.4 | -0.16 (-1.52%) | 1,024,900 |
6 Dec 2023 | USD | 9.95 | 10.871 | 9.82 | 10.56 | 10.56 | +0.77 (+7.87%) | 2,497,200 |
5 Dec 2023 | USD | 9.87 | 9.87 | 9.585 | 9.79 | 9.79 | -0.17 (-1.71%) | 1,534,900 |
4 Dec 2023 | USD | 9.96 | 10.15 | 9.8 | 9.96 | 9.96 | 0.0 (0.0%) | 1,520,000 |
1 Dec 2023 | USD | 9.36 | 9.99 | 9.305 | 9.96 | 9.96 | +0.55 (+5.84%) | 1,589,400 |
30 Nov 2023 | USD | 9.79 | 9.88 | 9.4 | 9.41 | 9.41 | -0.29 (-2.99%) | 1,374,100 |
29 Nov 2023 | USD | 9.68 | 9.76 | 9.42 | 9.7 | 9.7 | +0.1 (+1.04%) | 1,491,100 |
28 Nov 2023 | USD | 9.4 | 9.75 | 9.325 | 9.6 | 9.6 | +0.21 (+2.24%) | 1,423,600 |
27 Nov 2023 | USD | 9.63 | 9.74 | 9.21 | 9.39 | 9.39 | -0.21 (-2.19%) | 1,984,700 |
24 Nov 2023 | USD | 9.48 | 9.64 | 9.45 | 9.6 | 9.6 | +0.05 (+0.52%) | 553,700 |
22 Nov 2023 | USD | 9.6 | 9.779 | 9.415 | 9.55 | 9.55 | +0.07 (+0.74%) | 1,498,500 |
21 Nov 2023 | USD | 9.67 | 9.81 | 9.48 | 9.48 | 9.48 | -0.42 (-4.24%) | 1,630,900 |
20 Nov 2023 | USD | 9.9 | 9.95 | 9.63 | 9.9 | 9.9 | +0.06 (+0.61%) | 1,767,200 |
17 Nov 2023 | USD | 9.99 | 9.99 | 9.72 | 9.84 | 9.84 | -0.03 (-0.30%) | 1,624,200 |
16 Nov 2023 | USD | 10.09 | 10.09 | 9.73 | 9.87 | 9.87 | -0.31 (-3.05%) | 1,569,400 |
15 Nov 2023 | USD | 10.35 | 10.545 | 9.98 | 10.18 | 10.18 | -0.14 (-1.36%) | 1,680,400 |
14 Nov 2023 | USD | 9.83 | 10.35 | 9.69 | 10.32 | 10.32 | +1.06 (+11.45%) | 1,997,800 |
13 Nov 2023 | USD | 8.88 | 9.36 | 8.83 | 9.26 | 9.26 | +0.34 (+3.81%) | 2,083,800 |
10 Nov 2023 | USD | 8.98 | 9.01 | 8.64 | 8.92 | 8.92 | -0.07 (-0.78%) | 1,754,700 |
9 Nov 2023 | USD | 9.51 | 9.51 | 8.93 | 8.99 | 8.99 | -0.52 (-5.47%) | 2,002,000 |
8 Nov 2023 | USD | 9.86 | 9.86 | 9.425 | 9.51 | 9.51 | -0.35 (-3.55%) | 1,129,600 |
7 Nov 2023 | USD | 10.18 | 10.22 | 9.435 | 9.86 | 9.86 | -0.3 (-2.95%) | 1,940,200 |
6 Nov 2023 | USD | 9.75 | 10.16 | 9.64 | 10.16 | 10.16 | +0.43 (+4.42%) | 1,783,200 |
3 Nov 2023 | USD | 10.9 | 11.12 | 9.495 | 9.73 | 9.73 | -1.34 (-12.10%) | 3,928,900 |
2 Nov 2023 | USD | 10.84 | 11.35 | 10.8 | 11.07 | 11.07 | +0.63 (+6.03%) | 2,793,600 |
1 Nov 2023 | USD | 10.27 | 10.45 | 10.077 | 10.44 | 10.44 | +0.11 (+1.06%) | 1,224,700 |
31 Oct 2023 | USD | 10.76 | 10.815 | 10.31 | 10.33 | 10.33 | -0.37 (-3.46%) | 1,616,300 |
30 Oct 2023 | USD | 10.44 | 10.86 | 10.4 | 10.7 | 10.7 | +0.45 (+4.39%) | 1,360,400 |
27 Oct 2023 | USD | 10.36 | 10.55 | 10.08 | 10.25 | 10.25 | +0.06 (+0.59%) | 1,070,500 |
26 Oct 2023 | USD | 10.25 | 10.545 | 9.83 | 10.19 | 10.19 | +0.04 (+0.39%) | 1,150,800 |