Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | USD | 8.82 | 8.93 | 8.81 | 8.86 | 8.86 | +0.01 (+0.11%) | 385,715 |
1 Feb 2024 | USD | 8.95 | 8.96 | 8.76 | 8.85 | 8.85 | -0.13 (-1.45%) | 557,596 |
31 Jan 2024 | USD | 9.1 | 9.135 | 8.98 | 8.98 | 8.98 | -0.15 (-1.64%) | 341,191 |
30 Jan 2024 | USD | 9.06 | 9.15 | 9.02 | 9.13 | 9.13 | +0.04 (+0.44%) | 278,763 |
29 Jan 2024 | USD | 9.21 | 9.23 | 9.04 | 9.09 | 9.09 | -0.13 (-1.41%) | 396,981 |
26 Jan 2024 | USD | 9.11 | 9.22 | 9.11 | 9.22 | 9.22 | +0.14 (+1.54%) | 444,483 |
25 Jan 2024 | USD | 9.03 | 9.08 | 9 | 9.08 | 9.08 | +0.07 (+0.78%) | 223,171 |
24 Jan 2024 | USD | 9.02 | 9.05 | 9.01 | 9.01 | 9.01 | 0.0 (0.0%) | 411,500 |
23 Jan 2024 | USD | 8.91 | 9.02 | 8.91 | 9.01 | 9.01 | +0.12 (+1.35%) | 306,500 |
22 Jan 2024 | USD | 8.86 | 8.91 | 8.86 | 8.89 | 8.89 | +0.05 (+0.57%) | 365,700 |
19 Jan 2024 | USD | 8.84 | 8.86 | 8.79 | 8.84 | 8.84 | +0.03 (+0.34%) | 347,500 |
18 Jan 2024 | USD | 8.82 | 8.86 | 8.72 | 8.81 | 8.81 | -0.05 (-0.56%) | 555,800 |
17 Jan 2024 | USD | 8.82 | 8.87 | 8.81 | 8.86 | 8.86 | -0.01 (-0.11%) | 266,000 |
16 Jan 2024 | USD | 8.9 | 8.9 | 8.84 | 8.87 | 8.87 | -0.02 (-0.22%) | 341,000 |
12 Jan 2024 | USD | 8.91 | 8.94 | 8.87 | 8.89 | 8.89 | +0.04 (+0.45%) | 338,900 |
11 Jan 2024 | USD | 8.9 | 8.95 | 8.81 | 8.85 | 8.85 | -0.07 (-0.78%) | 352,000 |
10 Jan 2024 | USD | 8.89 | 8.93 | 8.88 | 8.92 | 8.92 | +0.03 (+0.34%) | 310,400 |
9 Jan 2024 | USD | 8.96 | 8.96 | 8.87 | 8.89 | 8.89 | -0.07 (-0.78%) | 347,600 |
8 Jan 2024 | USD | 8.99 | 9 | 8.93 | 8.96 | 8.96 | +0.01 (+0.11%) | 281,800 |
5 Jan 2024 | USD | 8.92 | 8.98 | 8.89 | 8.95 | 8.95 | +0.01 (+0.11%) | 333,800 |
4 Jan 2024 | USD | 8.7 | 8.94 | 8.7 | 8.94 | 8.94 | +0.24 (+2.76%) | 406,600 |
3 Jan 2024 | USD | 8.73 | 8.74 | 8.64 | 8.7 | 8.7 | -0.09 (-1.02%) | 401,100 |
2 Jan 2024 | USD | 8.56 | 8.8 | 8.55 | 8.79 | 8.79 | +0.21 (+2.45%) | 714,300 |
29 Dec 2023 | USD | 8.61 | 8.66 | 8.57 | 8.58 | 8.58 | -0.03 (-0.35%) | 874,600 |
28 Dec 2023 | USD | 8.68 | 8.72 | 8.55 | 8.61 | 8.61 | -0.07 (-0.81%) | 580,700 |
27 Dec 2023 | USD | 8.75 | 8.75 | 8.61 | 8.68 | 8.68 | -0.01 (-0.12%) | 720,200 |
26 Dec 2023 | USD | 8.74 | 8.76 | 8.69 | 8.69 | 8.69 | -0.02 (-0.23%) | 431,600 |
22 Dec 2023 | USD | 8.74 | 8.82 | 8.71 | 8.71 | 8.71 | 0.0 (0.0%) | 500,500 |
21 Dec 2023 | USD | 8.75 | 8.77 | 8.68 | 8.71 | 8.71 | 0.0 (0.0%) | 341,800 |
20 Dec 2023 | USD | 8.84 | 8.84 | 8.7 | 8.71 | 8.71 | -0.18 (-2.02%) | 551,300 |