Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | USD | 9.45 | 9.48 | 9.33 | 9.33 | 9.33 | 0.0 (0.0%) | 1,679,214 |
30 Jan 2024 | USD | 9.21 | 9.36 | 9.21 | 9.33 | 9.33 | +0.48 (+5.42%) | 1,287,548 |
29 Jan 2024 | USD | 8.68 | 8.85 | 8.645 | 8.85 | 8.85 | +0.07 (+0.80%) | 1,104,791 |
26 Jan 2024 | USD | 8.75 | 8.78 | 8.72 | 8.78 | 8.78 | +0.02 (+0.23%) | 598,482 |
25 Jan 2024 | USD | 8.82 | 8.83 | 8.71 | 8.76 | 8.76 | -0.14 (-1.57%) | 1,424,047 |
24 Jan 2024 | USD | 8.93 | 8.95 | 8.89 | 8.9 | 8.9 | +0.1 (+1.14%) | 602,000 |
23 Jan 2024 | USD | 8.77 | 8.82 | 8.75 | 8.8 | 8.8 | -0.05 (-0.56%) | 1,316,300 |
22 Jan 2024 | USD | 8.82 | 8.87 | 8.82 | 8.85 | 8.85 | +0.1 (+1.14%) | 588,100 |
19 Jan 2024 | USD | 8.66 | 8.75 | 8.63 | 8.75 | 8.75 | -0.04 (-0.46%) | 626,100 |
18 Jan 2024 | USD | 8.8 | 8.81 | 8.72 | 8.79 | 8.79 | +0.03 (+0.34%) | 536,700 |
17 Jan 2024 | USD | 8.7 | 8.77 | 8.7 | 8.76 | 8.76 | -0.03 (-0.34%) | 723,500 |
16 Jan 2024 | USD | 8.79 | 8.85 | 8.74 | 8.79 | 8.79 | -0.28 (-3.09%) | 1,095,300 |
12 Jan 2024 | USD | 9.08 | 9.13 | 9.02 | 9.07 | 9.07 | 0.0 (0.0%) | 644,800 |
11 Jan 2024 | USD | 9.17 | 9.19 | 9.02 | 9.07 | 9.07 | -0.11 (-1.20%) | 701,900 |
10 Jan 2024 | USD | 9.17 | 9.22 | 9.15 | 9.18 | 9.18 | +0.02 (+0.22%) | 582,900 |
9 Jan 2024 | USD | 9.12 | 9.2 | 9.06 | 9.16 | 9.16 | -0.26 (-2.76%) | 1,880,200 |
8 Jan 2024 | USD | 9.42 | 9.43 | 9.36 | 9.42 | 9.42 | +0.13 (+1.40%) | 558,200 |
5 Jan 2024 | USD | 9.27 | 9.37 | 9.26 | 9.29 | 9.29 | +0.11 (+1.20%) | 572,300 |
4 Jan 2024 | USD | 9.19 | 9.26 | 9.16 | 9.18 | 9.18 | +0.13 (+1.44%) | 1,056,900 |
3 Jan 2024 | USD | 9.07 | 9.09 | 9.02 | 9.05 | 9.05 | -0.15 (-1.63%) | 570,700 |
2 Jan 2024 | USD | 9.15 | 9.21 | 9.15 | 9.2 | 9.2 | +0.09 (+0.99%) | 804,200 |
29 Dec 2023 | USD | 9.09 | 9.13 | 9.06 | 9.11 | 9.11 | +0.09 (+1.00%) | 774,000 |
28 Dec 2023 | USD | 9.06 | 9.08 | 9.02 | 9.02 | 9.02 | -0.12 (-1.31%) | 597,100 |
27 Dec 2023 | USD | 9.11 | 9.14 | 9.09 | 9.14 | 9.14 | +0.02 (+0.22%) | 714,000 |
26 Dec 2023 | USD | 9.02 | 9.12 | 9.02 | 9.12 | 9.12 | +0.09 (+1.00%) | 413,800 |
22 Dec 2023 | USD | 9.09 | 9.1 | 9 | 9.03 | 9.03 | +0.01 (+0.11%) | 1,026,400 |
21 Dec 2023 | USD | 9.03 | 9.04 | 8.97 | 9.02 | 9.02 | +0.2 (+2.27%) | 980,600 |
20 Dec 2023 | USD | 8.92 | 8.97 | 8.81 | 8.82 | 8.82 | -0.26 (-2.86%) | 1,007,800 |
19 Dec 2023 | USD | 9.01 | 9.09 | 9 | 9.08 | 9.08 | +0.12 (+1.34%) | 787,900 |
18 Dec 2023 | USD | 8.97 | 8.99 | 8.95 | 8.96 | 8.96 | +0.01 (+0.11%) | 830,500 |