Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 8.27 | 8.37 | 8.27 | 8.31 | 8.31 | +0.01 (+0.12%) | 307,400 |
4 Jan 2024 | USD | 8.27 | 8.37 | 8.085 | 8.3 | 8.3 | +0.13 (+1.59%) | 206,500 |
3 Jan 2024 | USD | 8.38 | 8.4 | 8.17 | 8.17 | 8.17 | -0.18 (-2.16%) | 275,800 |
2 Jan 2024 | USD | 8.23 | 8.42 | 7.96 | 8.35 | 8.35 | +0.1 (+1.21%) | 256,200 |
29 Dec 2023 | USD | 8.22 | 8.299 | 8.19 | 8.25 | 8.25 | +0.06 (+0.73%) | 227,900 |
28 Dec 2023 | USD | 8.15 | 8.23 | 8.03 | 8.19 | 8.19 | 0.0 (0.0%) | 225,300 |
27 Dec 2023 | USD | 8.08 | 8.21 | 8.01 | 8.19 | 8.19 | +0.11 (+1.36%) | 248,400 |
26 Dec 2023 | USD | 8.1 | 8.13 | 8.005 | 8.08 | 8.08 | -0.01 (-0.12%) | 287,600 |
22 Dec 2023 | USD | 8.07 | 8.19 | 8.07 | 8.09 | 8.09 | -0.01 (-0.12%) | 256,200 |
21 Dec 2023 | USD | 7.98 | 8.1 | 7.94 | 8.1 | 8.1 | +0.17 (+2.14%) | 248,000 |
20 Dec 2023 | USD | 8.01 | 8.09 | 7.91 | 7.93 | 7.93 | -0.07 (-0.88%) | 266,500 |
19 Dec 2023 | USD | 7.95 | 8.01 | 7.61 | 8 | 8 | +0.11 (+1.39%) | 303,100 |
18 Dec 2023 | USD | 7.87 | 7.963 | 7.83 | 7.89 | 7.89 | +0.06 (+0.77%) | 196,100 |
15 Dec 2023 | USD | 7.99 | 7.99 | 7.83 | 7.83 | 7.83 | -0.08 (-1.01%) | 690,700 |
14 Dec 2023 | USD | 8.11 | 8.24 | 7.84 | 7.91 | 7.91 | -0.09 (-1.13%) | 409,000 |
13 Dec 2023 | USD | 7.72 | 8 | 7.67 | 8 | 8 | +0.26 (+3.36%) | 436,000 |
12 Dec 2023 | USD | 7.76 | 7.77 | 7.63 | 7.74 | 7.74 | +0.01 (+0.13%) | 147,000 |
11 Dec 2023 | USD | 7.78 | 7.82 | 7.66 | 7.73 | 7.73 | -0.05 (-0.64%) | 205,600 |
8 Dec 2023 | USD | 7.81 | 7.86 | 7.74 | 7.78 | 7.78 | -0.05 (-0.64%) | 173,200 |
7 Dec 2023 | USD | 7.73 | 7.85 | 7.585 | 7.83 | 7.83 | +0.13 (+1.69%) | 244,300 |
6 Dec 2023 | USD | 7.8 | 7.89 | 7.685 | 7.7 | 7.7 | -0.07 (-0.90%) | 194,500 |
5 Dec 2023 | USD | 7.73 | 7.79 | 7.67 | 7.77 | 7.77 | +0.04 (+0.52%) | 166,800 |
4 Dec 2023 | USD | 7.66 | 7.79 | 7.64 | 7.73 | 7.73 | +0.04 (+0.52%) | 227,200 |
1 Dec 2023 | USD | 7.5 | 7.71 | 7.465 | 7.69 | 7.69 | +0.21 (+2.81%) | 278,100 |
30 Nov 2023 | USD | 7.52 | 7.54 | 7.43 | 7.48 | 7.48 | -0.03 (-0.40%) | 459,200 |
29 Nov 2023 | USD | 7.53 | 7.69 | 7.49 | 7.51 | 7.51 | +0.04 (+0.54%) | 146,500 |
28 Nov 2023 | USD | 7.54 | 7.56 | 7.465 | 7.47 | 7.47 | -0.08 (-1.06%) | 135,200 |
27 Nov 2023 | USD | 7.54 | 7.59 | 7.486 | 7.55 | 7.55 | +0.01 (+0.13%) | 170,100 |
24 Nov 2023 | USD | 7.48 | 7.59 | 7.48 | 7.54 | 7.54 | +0.04 (+0.53%) | 105,200 |
22 Nov 2023 | USD | 7.53 | 7.615 | 7.49 | 7.5 | 7.5 | 0.0 (0.0%) | 123,000 |