Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 7.8 | 7.85 | 7.67 | 7.67 | 7.67 | -0.18 (-2.29%) | 654,300 |
10 Jan 2024 | USD | 8 | 8.01 | 7.75 | 7.85 | 7.85 | -0.25 (-3.09%) | 1,312,400 |
9 Jan 2024 | USD | 8.29 | 8.3 | 8.07 | 8.1 | 8.1 | -0.38 (-4.48%) | 1,221,000 |
8 Jan 2024 | USD | 8.29 | 8.49 | 8.27 | 8.48 | 8.48 | +0.19 (+2.29%) | 867,900 |
5 Jan 2024 | USD | 8.4 | 8.61 | 8.25 | 8.29 | 8.29 | -0.19 (-2.24%) | 944,400 |
4 Jan 2024 | USD | 8.4 | 8.531 | 8.31 | 8.48 | 8.48 | +0.11 (+1.31%) | 625,300 |
3 Jan 2024 | USD | 8.41 | 8.45 | 8.22 | 8.37 | 8.37 | -0.22 (-2.56%) | 1,141,900 |
2 Jan 2024 | USD | 8.8 | 8.82 | 8.49 | 8.59 | 8.59 | -0.23 (-2.61%) | 917,700 |
29 Dec 2023 | USD | 9.02 | 9.02 | 8.72 | 8.82 | 8.82 | -0.17 (-1.89%) | 708,500 |
28 Dec 2023 | USD | 9.05 | 9.12 | 8.96 | 8.99 | 8.99 | -0.08 (-0.88%) | 443,600 |
27 Dec 2023 | USD | 8.97 | 9.08 | 8.88 | 9.07 | 9.07 | 0.0 (0.0%) | 767,400 |
26 Dec 2023 | USD | 9.02 | 9.17 | 8.991 | 9.07 | 9.07 | +0.13 (+1.45%) | 840,100 |
22 Dec 2023 | USD | 8.87 | 8.94 | 8.715 | 8.94 | 8.94 | +0.22 (+2.52%) | 1,444,500 |
21 Dec 2023 | USD | 8.15 | 8.75 | 8.15 | 8.72 | 8.72 | +0.66 (+8.19%) | 2,325,100 |
20 Dec 2023 | USD | 8.04 | 8.37 | 8 | 8.06 | 8.06 | -0.03 (-0.37%) | 1,932,200 |
19 Dec 2023 | USD | 7.55 | 8.1 | 7.521 | 8.09 | 8.09 | +0.64 (+8.59%) | 2,550,200 |
18 Dec 2023 | USD | 7.26 | 7.497 | 7.15 | 7.45 | 7.45 | +0.41 (+5.82%) | 1,311,700 |
15 Dec 2023 | USD | 6.89 | 7.06 | 6.88 | 7.04 | 7.04 | +0.15 (+2.18%) | 1,132,900 |
14 Dec 2023 | USD | 7.09 | 7.135 | 6.68 | 6.89 | 6.89 | -0.11 (-1.57%) | 2,021,600 |
13 Dec 2023 | USD | 6.73 | 7.07 | 6.575 | 7 | 7 | +0.22 (+3.24%) | 1,859,400 |
12 Dec 2023 | USD | 6.79 | 6.88 | 6.652 | 6.78 | 6.78 | -0.08 (-1.17%) | 943,200 |
11 Dec 2023 | USD | 7 | 7.08 | 6.805 | 6.86 | 6.86 | -0.3 (-4.19%) | 1,487,400 |
8 Dec 2023 | USD | 7.13 | 7.44 | 7.12 | 7.16 | 7.16 | -0.09 (-1.24%) | 1,689,700 |
7 Dec 2023 | USD | 7.18 | 7.26 | 7.059 | 7.25 | 7.25 | +0.12 (+1.68%) | 885,000 |
6 Dec 2023 | USD | 7.18 | 7.33 | 7.11 | 7.13 | 7.13 | +0.06 (+0.85%) | 1,390,100 |
5 Dec 2023 | USD | 7.28 | 7.28 | 7.03 | 7.07 | 7.07 | -0.21 (-2.88%) | 563,300 |
4 Dec 2023 | USD | 7.25 | 7.42 | 7.21 | 7.28 | 7.28 | -0.17 (-2.28%) | 775,100 |
1 Dec 2023 | USD | 7.09 | 7.45 | 7.05 | 7.45 | 7.45 | -0.33 (-4.24%) | 4,198,000 |
30 Nov 2023 | USD | 8.25 | 8.27 | 7.675 | 7.78 | 7.78 | -0.58 (-6.94%) | 1,345,100 |
29 Nov 2023 | USD | 8.42 | 8.62 | 8.33 | 8.36 | 8.36 | +0.22 (+2.70%) | 735,600 |