Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | USD | 7.12 | 7.287 | 7.11 | 7.27 | 7.27 | -0.102 (-1.38%) | 85,800 |
26 Jan 2024 | USD | 7.62 | 7.62 | 7.34 | 7.372 | 7.372 | +0.022 (+0.30%) | 16,200 |
25 Jan 2024 | USD | 7.44 | 7.465 | 7.34 | 7.35 | 7.35 | +0.08 (+1.10%) | 26,000 |
24 Jan 2024 | USD | 7.35 | 7.415 | 7.27 | 7.27 | 7.27 | +0.18 (+2.54%) | 19,000 |
23 Jan 2024 | USD | 7 | 7.11 | 6.98 | 7.09 | 7.09 | +0.13 (+1.87%) | 44,400 |
22 Jan 2024 | USD | 6.9 | 7.03 | 6.9 | 6.96 | 6.96 | -0.16 (-2.25%) | 33,800 |
19 Jan 2024 | USD | 7.05 | 7.17 | 6.95 | 7.12 | 7.12 | -0.026 (-0.36%) | 10,600 |
18 Jan 2024 | USD | 7 | 7.32 | 6.85 | 7.146 | 7.146 | +0.146 (+2.09%) | 19,700 |
17 Jan 2024 | USD | 7 | 7.13 | 6.891 | 7 | 7 | -0.23 (-3.18%) | 25,800 |
16 Jan 2024 | USD | 7.59 | 7.59 | 7.23 | 7.23 | 7.23 | -0.49 (-6.35%) | 34,700 |
12 Jan 2024 | USD | 7.68 | 7.78 | 7.62 | 7.72 | 7.72 | +0.25 (+3.35%) | 53,800 |
11 Jan 2024 | USD | 7.58 | 7.58 | 7.368 | 7.47 | 7.47 | +0.04 (+0.54%) | 10,300 |
10 Jan 2024 | USD | 7.55 | 7.56 | 7.42 | 7.43 | 7.43 | -0.1 (-1.33%) | 23,100 |
9 Jan 2024 | USD | 7.68 | 7.68 | 7.5 | 7.53 | 7.53 | -0.2 (-2.59%) | 19,300 |
8 Jan 2024 | USD | 7.589 | 7.73 | 7.57 | 7.73 | 7.73 | +0.03 (+0.39%) | 10,200 |
5 Jan 2024 | USD | 7.62 | 7.84 | 7.62 | 7.7 | 7.7 | +0.08 (+1.05%) | 16,800 |
4 Jan 2024 | USD | 7.65 | 7.66 | 7.59 | 7.62 | 7.62 | -0.28 (-3.54%) | 34,900 |
3 Jan 2024 | USD | 7.92 | 8.04 | 7.62 | 7.9 | 7.9 | -0.52 (-6.18%) | 21,500 |
2 Jan 2024 | USD | 8.69 | 8.69 | 8.35 | 8.42 | 8.42 | -0.282 (-3.24%) | 46,800 |
29 Dec 2023 | USD | 8.98 | 8.98 | 8.35 | 8.702 | 8.702 | +0.332 (+3.97%) | 17,400 |
28 Dec 2023 | USD | 8.56 | 8.589 | 8.37 | 8.37 | 8.37 | -0.46 (-5.21%) | 42,800 |
27 Dec 2023 | USD | 8.6 | 8.89 | 8.6 | 8.83 | 8.83 | +0.505 (+6.07%) | 89,800 |
26 Dec 2023 | USD | 8.394 | 8.394 | 8.12 | 8.325 | 8.325 | -0.015 (-0.18%) | 13,500 |
22 Dec 2023 | USD | 8.83 | 8.83 | 8.3 | 8.34 | 8.34 | +0.01 (+0.12%) | 23,600 |
21 Dec 2023 | USD | 8.09 | 8.33 | 8.09 | 8.33 | 8.33 | +0.34 (+4.26%) | 32,000 |
20 Dec 2023 | USD | 8.55 | 8.55 | 7.99 | 7.99 | 7.99 | -0.33 (-3.97%) | 36,000 |
19 Dec 2023 | USD | 8.01 | 8.49 | 7.82 | 8.32 | 8.32 | +0.54 (+6.94%) | 123,000 |
18 Dec 2023 | USD | 8.05 | 8.05 | 7.741 | 7.78 | 7.78 | +0.25 (+3.32%) | 75,200 |
15 Dec 2023 | USD | 7.9 | 7.9 | 7.515 | 7.53 | 7.53 | -0.12 (-1.57%) | 49,900 |
14 Dec 2023 | USD | 7.43 | 7.71 | 7.43 | 7.65 | 7.65 | +0.79 (+11.52%) | 90,500 |