Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 8.05 | 8.16 | 8.01 | 8.15 | 8.15 | +0.2 (+2.52%) | 44,646 |
13 Feb 2024 | USD | 8.19 | 8.3 | 7.92 | 7.95 | 7.95 | -0.42 (-5.02%) | 87,189 |
12 Feb 2024 | USD | 8.18 | 8.41 | 8.16 | 8.37 | 8.37 | +0.19 (+2.32%) | 99,562 |
9 Feb 2024 | USD | 8.115 | 8.22 | 7.96 | 8.18 | 8.18 | +0.1 (+1.24%) | 45,647 |
8 Feb 2024 | USD | 7.91 | 8.105 | 7.9 | 8.08 | 8.08 | +0.14 (+1.76%) | 56,798 |
7 Feb 2024 | USD | 7.89 | 7.98 | 7.81 | 7.94 | 7.94 | +0.09 (+1.15%) | 32,758 |
6 Feb 2024 | USD | 7.75 | 7.87 | 7.74 | 7.85 | 7.85 | +0.15 (+1.95%) | 44,161 |
5 Feb 2024 | USD | 7.77 | 7.825 | 7.62 | 7.7 | 7.7 | -0.16 (-2.04%) | 73,233 |
2 Feb 2024 | USD | 7.84 | 7.94 | 7.7203 | 7.86 | 7.86 | +0.02 (+0.26%) | 58,962 |
1 Feb 2024 | USD | 7.81 | 7.85 | 7.74 | 7.84 | 7.84 | +0.12 (+1.55%) | 54,671 |
31 Jan 2024 | USD | 7.82 | 7.85 | 7.69 | 7.72 | 7.72 | -0.09 (-1.15%) | 61,659 |
30 Jan 2024 | USD | 7.89 | 7.89 | 7.65 | 7.81 | 7.81 | -0.06 (-0.76%) | 48,493 |
29 Jan 2024 | USD | 7.78 | 7.88 | 7.67 | 7.87 | 7.87 | +0.06 (+0.77%) | 22,830 |
26 Jan 2024 | USD | 8 | 8 | 7.73 | 7.81 | 7.81 | -0.16 (-2.01%) | 40,048 |
25 Jan 2024 | USD | 7.81 | 7.97 | 7.77 | 7.97 | 7.97 | +0.21 (+2.71%) | 89,298 |
24 Jan 2024 | USD | 7.88 | 7.88 | 7.69 | 7.76 | 7.76 | -0.03 (-0.39%) | 69,100 |
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 |