Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 7.89 | 7.924 | 7.75 | 7.79 | 7.79 | -0.02 (-0.26%) | 56,800 |
22 Jan 2024 | USD | 7.82 | 7.897 | 7.71 | 7.81 | 7.81 | -0.03 (-0.38%) | 71,500 |
19 Jan 2024 | USD | 7.89 | 7.89 | 7.66 | 7.84 | 7.84 | +0.04 (+0.51%) | 32,800 |
18 Jan 2024 | USD | 7.67 | 7.83 | 7.6 | 7.8 | 7.8 | +0.19 (+2.50%) | 54,300 |
17 Jan 2024 | USD | 7.49 | 7.65 | 7.435 | 7.61 | 7.61 | +0.01 (+0.13%) | 65,800 |
16 Jan 2024 | USD | 7.82 | 7.87 | 7.52 | 7.6 | 7.6 | -0.31 (-3.92%) | 85,000 |
12 Jan 2024 | USD | 7.97 | 8.01 | 7.43 | 7.91 | 7.91 | -0.03 (-0.38%) | 118,700 |
11 Jan 2024 | USD | 7.89 | 7.997 | 7.761 | 7.94 | 7.94 | +0.01 (+0.13%) | 91,800 |
10 Jan 2024 | USD | 7.88 | 7.988 | 7.88 | 7.93 | 7.93 | +0.03 (+0.38%) | 63,200 |
9 Jan 2024 | USD | 7.9 | 7.95 | 7.512 | 7.9 | 7.9 | -0.06 (-0.75%) | 48,700 |
8 Jan 2024 | USD | 8.06 | 8.06 | 7.81 | 7.96 | 7.96 | -0.16 (-1.97%) | 52,600 |
5 Jan 2024 | USD | 8.25 | 8.36 | 8.07 | 8.12 | 8.12 | -0.14 (-1.69%) | 90,600 |
4 Jan 2024 | USD | 8.25 | 8.44 | 8.186 | 8.26 | 8.26 | +0.1 (+1.23%) | 87,400 |
3 Jan 2024 | USD | 8.08 | 8.292 | 7.93 | 8.16 | 8.16 | -0.02 (-0.24%) | 79,600 |
2 Jan 2024 | USD | 8.14 | 8.2 | 7.97 | 8.18 | 8.18 | -0.02 (-0.24%) | 52,800 |
29 Dec 2023 | USD | 8.35 | 8.355 | 8.13 | 8.2 | 8.2 | -0.13 (-1.56%) | 24,900 |
28 Dec 2023 | USD | 8.25 | 8.36 | 8.22 | 8.33 | 8.33 | +0.04 (+0.48%) | 29,200 |
27 Dec 2023 | USD | 8.26 | 8.33 | 8.2 | 8.29 | 8.29 | +0.05 (+0.61%) | 30,100 |
26 Dec 2023 | USD | 8.28 | 8.33 | 8.2 | 8.24 | 8.24 | -0.05 (-0.60%) | 51,000 |
22 Dec 2023 | USD | 8.24 | 8.3 | 8.164 | 8.29 | 8.29 | +0.13 (+1.59%) | 37,900 |
21 Dec 2023 | USD | 8.19 | 8.38 | 8.094 | 8.16 | 8.16 | +0.05 (+0.62%) | 31,200 |
20 Dec 2023 | USD | 8.32 | 8.466 | 8.06 | 8.11 | 8.11 | -0.21 (-2.52%) | 74,400 |
19 Dec 2023 | USD | 8.26 | 8.4 | 8.105 | 8.32 | 8.32 | +0.06 (+0.73%) | 100,900 |
18 Dec 2023 | USD | 8.23 | 8.45 | 8.23 | 8.26 | 8.26 | 0.0 (0.0%) | 62,700 |
15 Dec 2023 | USD | 8.35 | 8.35 | 8.21 | 8.26 | 8.26 | +0.12 (+1.47%) | 143,800 |
14 Dec 2023 | USD | 8.1 | 8.3 | 8.1 | 8.14 | 8.14 | +0.02 (+0.25%) | 103,500 |
13 Dec 2023 | USD | 7.77 | 8.12 | 7.75 | 8.12 | 8.12 | +0.38 (+4.91%) | 69,500 |
12 Dec 2023 | USD | 7.95 | 7.95 | 7.62 | 7.74 | 7.74 | -0.2 (-2.52%) | 42,600 |
11 Dec 2023 | USD | 7.92 | 7.97 | 7.83 | 7.94 | 7.94 | -0.04 (-0.50%) | 39,400 |
8 Dec 2023 | USD | 8.084 | 8.14 | 7.96 | 7.98 | 7.98 | -0.06 (-0.75%) | 32,700 |