Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | USD | 8.73 | 8.96 | 8.65 | 8.7 | 8.7 | -0.1 (-1.14%) | 190,673 |
30 Jan 2024 | USD | 8.61 | 8.86 | 8.61 | 8.8 | 8.8 | +0.03 (+0.34%) | 156,258 |
29 Jan 2024 | USD | 8.73 | 8.8 | 8.53 | 8.77 | 8.77 | +0.06 (+0.69%) | 104,111 |
26 Jan 2024 | USD | 8.57 | 8.74 | 8.52 | 8.71 | 8.71 | +0.2 (+2.35%) | 131,887 |
25 Jan 2024 | USD | 8.25 | 8.52 | 8.205 | 8.51 | 8.51 | +0.37 (+4.55%) | 150,349 |
24 Jan 2024 | USD | 8.26 | 8.32 | 8.08 | 8.14 | 8.14 | +0.02 (+0.25%) | 128,100 |
23 Jan 2024 | USD | 8.16 | 8.265 | 8.01 | 8.12 | 8.12 | +0.06 (+0.74%) | 157,600 |
22 Jan 2024 | USD | 8.05 | 8.09 | 7.87 | 8.06 | 8.06 | +0.07 (+0.88%) | 164,400 |
19 Jan 2024 | USD | 8.04 | 8.04 | 7.74 | 7.99 | 7.99 | 0.0 (0.0%) | 331,400 |
18 Jan 2024 | USD | 7.97 | 8.02 | 7.81 | 7.99 | 7.99 | +0.05 (+0.63%) | 163,000 |
17 Jan 2024 | USD | 7.82 | 7.98 | 7.755 | 7.94 | 7.94 | +0.06 (+0.76%) | 186,200 |
16 Jan 2024 | USD | 8.01 | 8.02 | 7.86 | 7.88 | 7.88 | -0.19 (-2.35%) | 166,700 |
12 Jan 2024 | USD | 8.22 | 8.3 | 8.06 | 8.07 | 8.07 | 0.0 (0.0%) | 101,000 |
11 Jan 2024 | USD | 8.13 | 8.138 | 7.88 | 8.07 | 8.07 | -0.07 (-0.86%) | 99,700 |
10 Jan 2024 | USD | 8.1 | 8.14 | 7.95 | 8.14 | 8.14 | +0.01 (+0.12%) | 192,600 |
9 Jan 2024 | USD | 8.26 | 8.26 | 8.077 | 8.13 | 8.13 | -0.21 (-2.52%) | 154,000 |
8 Jan 2024 | USD | 8.3 | 8.36 | 8.02 | 8.34 | 8.34 | +0.01 (+0.12%) | 246,400 |
5 Jan 2024 | USD | 8.3 | 8.5 | 8.09 | 8.33 | 8.33 | +0.07 (+0.85%) | 285,500 |
4 Jan 2024 | USD | 8.76 | 8.76 | 8.19 | 8.26 | 8.26 | -0.44 (-5.06%) | 259,700 |
3 Jan 2024 | USD | 8.61 | 9.02 | 8.475 | 8.7 | 8.7 | +0.01 (+0.12%) | 369,600 |
2 Jan 2024 | USD | 8.36 | 8.95 | 8.25 | 8.69 | 8.69 | +0.3 (+3.58%) | 330,100 |
29 Dec 2023 | USD | 8.67 | 8.69 | 8.32 | 8.39 | 8.39 | -0.27 (-3.12%) | 213,600 |
28 Dec 2023 | USD | 8.52 | 8.68 | 8.38 | 8.66 | 8.66 | +0.12 (+1.41%) | 447,400 |
27 Dec 2023 | USD | 8.52 | 8.59 | 8.4 | 8.54 | 8.54 | +0.02 (+0.23%) | 272,700 |
26 Dec 2023 | USD | 8.49 | 8.59 | 8.45 | 8.52 | 8.52 | +0.15 (+1.79%) | 229,000 |
22 Dec 2023 | USD | 8.48 | 8.745 | 8.36 | 8.37 | 8.37 | +0.04 (+0.48%) | 241,800 |
21 Dec 2023 | USD | 8.3 | 8.56 | 8.13 | 8.33 | 8.33 | +0.12 (+1.46%) | 412,800 |
20 Dec 2023 | USD | 8.31 | 8.66 | 8.18 | 8.21 | 8.21 | -0.16 (-1.91%) | 261,900 |
19 Dec 2023 | USD | 7.93 | 8.44 | 7.93 | 8.37 | 8.37 | +0.43 (+5.42%) | 240,400 |
18 Dec 2023 | USD | 7.97 | 8.1 | 7.85 | 7.94 | 7.94 | +0.06 (+0.76%) | 176,000 |