Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 7.92 | 7.945 | 7.8 | 7.93 | 7.93 | -0.08 (-1.00%) | 458,300 |
16 Jan 2024 | USD | 8.05 | 8.11 | 7.9 | 8.01 | 8.01 | -0.12 (-1.48%) | 581,300 |
12 Jan 2024 | USD | 8.25 | 8.295 | 8.02 | 8.13 | 8.13 | -0.03 (-0.37%) | 790,000 |
11 Jan 2024 | USD | 8.38 | 8.38 | 8.05 | 8.16 | 8.16 | -0.08 (-0.97%) | 730,400 |
10 Jan 2024 | USD | 7.89 | 8.25 | 7.86 | 8.24 | 8.24 | +0.36 (+4.57%) | 1,155,100 |
9 Jan 2024 | USD | 7.75 | 7.915 | 7.75 | 7.88 | 7.88 | -0.12 (-1.50%) | 577,100 |
8 Jan 2024 | USD | 7.82 | 8 | 7.82 | 8 | 8 | +0.23 (+2.96%) | 587,600 |
5 Jan 2024 | USD | 7.76 | 7.88 | 7.76 | 7.77 | 7.77 | -0.04 (-0.51%) | 895,000 |
4 Jan 2024 | USD | 7.82 | 7.92 | 7.805 | 7.81 | 7.81 | +0.03 (+0.39%) | 678,500 |
3 Jan 2024 | USD | 7.86 | 7.935 | 7.77 | 7.78 | 7.78 | -0.12 (-1.52%) | 899,700 |
2 Jan 2024 | USD | 8.09 | 8.09 | 7.811 | 7.9 | 7.9 | -0.31 (-3.78%) | 755,400 |
29 Dec 2023 | USD | 8.35 | 8.36 | 8.19 | 8.21 | 8.21 | -0.14 (-1.68%) | 515,300 |
28 Dec 2023 | USD | 8.33 | 8.37 | 8.25 | 8.35 | 8.35 | 0.0 (0.0%) | 437,700 |
27 Dec 2023 | USD | 8.38 | 8.495 | 8.31 | 8.35 | 8.35 | -0.04 (-0.48%) | 491,000 |
26 Dec 2023 | USD | 8.34 | 8.419 | 8.259 | 8.39 | 8.39 | +0.05 (+0.60%) | 479,400 |
22 Dec 2023 | USD | 8.39 | 8.42 | 8.21 | 8.34 | 8.34 | -0.02 (-0.24%) | 744,500 |
21 Dec 2023 | USD | 8.39 | 8.459 | 8.275 | 8.36 | 8.36 | +0.085 (+1.03%) | 689,100 |
20 Dec 2023 | USD | 8.5 | 8.59 | 8.27 | 8.275 | 8.275 | -0.215 (-2.53%) | 709,700 |
19 Dec 2023 | USD | 8.5 | 8.56 | 8.36 | 8.49 | 8.49 | +0.04 (+0.47%) | 646,600 |
18 Dec 2023 | USD | 8.51 | 8.53 | 8.36 | 8.45 | 8.45 | -0.05 (-0.59%) | 542,600 |
15 Dec 2023 | USD | 8.52 | 8.61 | 8.37 | 8.5 | 8.5 | +0.09 (+1.07%) | 1,938,300 |
14 Dec 2023 | USD | 8.36 | 8.57 | 8.33 | 8.41 | 8.41 | +0.09 (+1.08%) | 1,061,300 |
13 Dec 2023 | USD | 8.2 | 8.33 | 8.18 | 8.32 | 8.32 | +0.13 (+1.59%) | 705,800 |
12 Dec 2023 | USD | 8.11 | 8.229 | 8.066 | 8.19 | 8.19 | +0.09 (+1.11%) | 429,100 |
11 Dec 2023 | USD | 7.96 | 8.129 | 7.96 | 8.1 | 8.1 | +0.11 (+1.38%) | 593,100 |
8 Dec 2023 | USD | 7.95 | 8.025 | 7.863 | 7.99 | 7.99 | +0.02 (+0.25%) | 467,600 |
7 Dec 2023 | USD | 8.17 | 8.188 | 7.92 | 7.97 | 7.97 | -0.15 (-1.85%) | 580,700 |
6 Dec 2023 | USD | 8.13 | 8.24 | 8.11 | 8.12 | 8.12 | -0.01 (-0.12%) | 691,300 |
5 Dec 2023 | USD | 8.19 | 8.19 | 8.01 | 8.13 | 8.13 | -0.13 (-1.57%) | 836,500 |
4 Dec 2023 | USD | 8.23 | 8.35 | 8.206 | 8.26 | 8.26 | -0.06 (-0.72%) | 566,400 |