Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 7.41 | 7.71 | 7.35 | 7.58 | 7.58 | +0.18 (+2.43%) | 265,800 |
9 Jan 2024 | USD | 7.87 | 8.06 | 7.3 | 7.4 | 7.4 | -0.61 (-7.62%) | 439,100 |
8 Jan 2024 | USD | 8.02 | 8.197 | 7.975 | 8.01 | 8.01 | -0.04 (-0.50%) | 341,800 |
5 Jan 2024 | USD | 7.84 | 8.42 | 7.83 | 8.05 | 8.05 | +0.13 (+1.64%) | 397,300 |
4 Jan 2024 | USD | 7.86 | 8.19 | 7.8 | 7.92 | 7.92 | +0.55 (+7.46%) | 301,300 |
3 Jan 2024 | USD | 7.7 | 7.7 | 7.35 | 7.37 | 7.37 | -0.38 (-4.90%) | 305,100 |
2 Jan 2024 | USD | 7.88 | 8.22 | 7.69 | 7.75 | 7.75 | -0.17 (-2.15%) | 317,400 |
29 Dec 2023 | USD | 8.22 | 8.22 | 7.76 | 7.92 | 7.92 | -0.29 (-3.53%) | 276,600 |
28 Dec 2023 | USD | 8.2 | 8.35 | 8.11 | 8.21 | 8.21 | -0.01 (-0.12%) | 167,100 |
27 Dec 2023 | USD | 8.3 | 8.41 | 8.113 | 8.22 | 8.22 | +0.06 (+0.74%) | 227,100 |
26 Dec 2023 | USD | 8.06 | 8.17 | 7.96 | 8.16 | 8.16 | +0.15 (+1.87%) | 184,200 |
22 Dec 2023 | USD | 8.02 | 8.305 | 7.7 | 8.01 | 8.01 | -0.01 (-0.12%) | 277,100 |
21 Dec 2023 | USD | 7.71 | 8.025 | 7.68 | 8.02 | 8.02 | +0.42 (+5.53%) | 222,400 |
20 Dec 2023 | USD | 7.6 | 7.9 | 7.51 | 7.6 | 7.6 | +0.03 (+0.40%) | 376,700 |
19 Dec 2023 | USD | 7.27 | 7.59 | 7.16 | 7.57 | 7.57 | +0.4 (+5.58%) | 378,600 |
18 Dec 2023 | USD | 7.41 | 7.45 | 7.07 | 7.17 | 7.17 | -0.11 (-1.51%) | 379,400 |
15 Dec 2023 | USD | 7.89 | 7.895 | 7.17 | 7.28 | 7.28 | -0.6 (-7.61%) | 1,005,200 |
14 Dec 2023 | USD | 7.76 | 8.23 | 7.73 | 7.88 | 7.88 | +0.31 (+4.10%) | 400,000 |
13 Dec 2023 | USD | 7.2 | 7.58 | 7.03 | 7.57 | 7.57 | +0.38 (+5.29%) | 297,300 |
12 Dec 2023 | USD | 7.26 | 7.335 | 7.115 | 7.19 | 7.19 | -0.1 (-1.37%) | 196,900 |
11 Dec 2023 | USD | 7.41 | 7.44 | 7.172 | 7.29 | 7.29 | -0.13 (-1.75%) | 279,900 |
8 Dec 2023 | USD | 7.7 | 7.855 | 7.4 | 7.42 | 7.42 | -0.31 (-4.01%) | 241,500 |
7 Dec 2023 | USD | 7.37 | 7.82 | 7.11 | 7.73 | 7.73 | +0.39 (+5.31%) | 463,000 |
6 Dec 2023 | USD | 7.75 | 7.86 | 7.19 | 7.34 | 7.34 | -0.33 (-4.30%) | 457,200 |
5 Dec 2023 | USD | 8.34 | 8.36 | 7.52 | 7.67 | 7.67 | -0.74 (-8.80%) | 478,700 |
4 Dec 2023 | USD | 8.25 | 8.58 | 8.21 | 8.41 | 8.41 | +0.11 (+1.33%) | 252,300 |
1 Dec 2023 | USD | 8 | 8.46 | 7.99 | 8.3 | 8.3 | +0.24 (+2.98%) | 250,200 |
30 Nov 2023 | USD | 8.05 | 8.34 | 7.84 | 8.06 | 8.06 | +0.08 (+1.00%) | 388,300 |
29 Nov 2023 | USD | 8.04 | 8.34 | 7.9 | 7.98 | 7.98 | 0.0 (0.0%) | 182,500 |
28 Nov 2023 | USD | 8.1 | 8.165 | 7.95 | 7.98 | 7.98 | -0.16 (-1.97%) | 155,600 |