Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 6.17 | 6.35 | 6.1 | 6.27 | 6.27 | +0.23 (+3.81%) | 368,340 |
13 Feb 2024 | USD | 6.3 | 6.37 | 5.95 | 6.04 | 6.04 | -0.48 (-7.36%) | 578,551 |
12 Feb 2024 | USD | 6.47 | 6.53 | 6.31 | 6.52 | 6.52 | +0.07 (+1.09%) | 652,976 |
9 Feb 2024 | USD | 6.35 | 6.455 | 6.19 | 6.45 | 6.45 | +0.2 (+3.20%) | 394,268 |
8 Feb 2024 | USD | 6.4 | 6.55 | 6.13 | 6.25 | 6.25 | -0.15 (-2.34%) | 600,634 |
7 Feb 2024 | USD | 6.17 | 6.51 | 5.9 | 6.4 | 6.4 | +0.36 (+5.96%) | 1,458,127 |
6 Feb 2024 | USD | 6 | 6.13 | 5.89 | 6.04 | 6.04 | +0.05 (+0.83%) | 842,547 |
5 Feb 2024 | USD | 5.73 | 6.05 | 5.64 | 5.99 | 5.99 | +0.16 (+2.74%) | 807,710 |
2 Feb 2024 | USD | 6 | 6.1 | 5.58 | 5.83 | 5.83 | -0.28 (-4.58%) | 999,111 |
1 Feb 2024 | USD | 6 | 6.28 | 5.86 | 6.11 | 6.11 | +0.15 (+2.52%) | 696,669 |
31 Jan 2024 | USD | 5.65 | 6.305 | 5.65 | 5.96 | 5.96 | +0.27 (+4.75%) | 1,577,937 |
30 Jan 2024 | USD | 6.2 | 6.2 | 5.66 | 5.69 | 5.69 | -0.51 (-8.23%) | 1,325,310 |
29 Jan 2024 | USD | 6.03 | 6.21 | 5.8 | 6.2 | 6.2 | +0.16 (+2.65%) | 487,544 |
26 Jan 2024 | USD | 6.24 | 6.4 | 6.01 | 6.04 | 6.04 | -0.03 (-0.49%) | 353,345 |
25 Jan 2024 | USD | 6.21 | 6.31 | 5.93 | 6.07 | 6.07 | -0.08 (-1.30%) | 482,631 |
24 Jan 2024 | USD | 6.24 | 6.37 | 6.07 | 6.15 | 6.15 | +0.01 (+0.16%) | 481,100 |
23 Jan 2024 | USD | 6.06 | 6.2 | 5.93 | 6.14 | 6.14 | +0.19 (+3.19%) | 760,300 |
22 Jan 2024 | USD | 5.93 | 6.07 | 5.78 | 5.95 | 5.95 | +0.07 (+1.19%) | 766,500 |
19 Jan 2024 | USD | 5.76 | 5.95 | 5.49 | 5.88 | 5.88 | +0.11 (+1.91%) | 885,500 |
18 Jan 2024 | USD | 6.65 | 6.65 | 5.72 | 5.77 | 5.77 | -0.8 (-12.18%) | 1,064,300 |
17 Jan 2024 | USD | 6.5 | 6.73 | 6.35 | 6.57 | 6.57 | -1.07 (-14.01%) | 1,827,800 |
16 Jan 2024 | USD | 7.63 | 7.78 | 7.32 | 7.64 | 7.64 | -0.14 (-1.80%) | 338,000 |
12 Jan 2024 | USD | 7.71 | 8.035 | 7.62 | 7.78 | 7.78 | +0.17 (+2.23%) | 279,500 |
11 Jan 2024 | USD | 7.82 | 7.93 | 7.5 | 7.61 | 7.61 | -0.33 (-4.16%) | 947,600 |
10 Jan 2024 | USD | 8.05 | 8.16 | 7.66 | 7.94 | 7.94 | -0.14 (-1.73%) | 469,000 |
9 Jan 2024 | USD | 8.22 | 8.9 | 8.06 | 8.08 | 8.08 | +0.04 (+0.50%) | 1,035,900 |
8 Jan 2024 | USD | 7.48 | 8.1 | 7.2 | 8.04 | 8.04 | +0.55 (+7.34%) | 438,600 |
5 Jan 2024 | USD | 7.91 | 7.91 | 7.46 | 7.49 | 7.49 | -0.49 (-6.14%) | 374,000 |
4 Jan 2024 | USD | 7.76 | 8.07 | 7.68 | 7.98 | 7.98 | +0.29 (+3.77%) | 276,700 |
3 Jan 2024 | USD | 7.9 | 8.01 | 7.62 | 7.69 | 7.69 | -0.3 (-3.75%) | 385,600 |