Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 8.45 | 8.58 | 8.32 | 8.34 | 8.34 | -0.14 (-1.65%) | 503,100 |
13 Feb 2024 | USD | 8.53 | 8.53 | 8.4 | 8.48 | 8.48 | -0.11 (-1.28%) | 378,400 |
12 Feb 2024 | USD | 8.51 | 8.59 | 8.51 | 8.59 | 8.59 | +0.14 (+1.66%) | 140,300 |
9 Feb 2024 | USD | 8.49 | 8.53 | 8.44 | 8.45 | 8.45 | -0.06 (-0.71%) | 192,300 |
8 Feb 2024 | USD | 8.49 | 8.52 | 8.46 | 8.51 | 8.51 | +0.04 (+0.47%) | 184,000 |
7 Feb 2024 | USD | 8.52 | 8.52 | 8.47 | 8.47 | 8.47 | -0.02 (-0.24%) | 167,300 |
6 Feb 2024 | USD | 8.43 | 8.53 | 8.42 | 8.49 | 8.49 | +0.08 (+0.95%) | 244,900 |
5 Feb 2024 | USD | 8.5 | 8.5 | 8.37 | 8.41 | 8.41 | -0.06 (-0.71%) | 293,000 |
2 Feb 2024 | USD | 8.53 | 8.57 | 8.46 | 8.47 | 8.47 | -0.14 (-1.63%) | 347,700 |
1 Feb 2024 | USD | 8.54 | 8.65 | 8.54 | 8.61 | 8.61 | +0.09 (+1.06%) | 281,000 |
31 Jan 2024 | USD | 8.59 | 8.61 | 8.49 | 8.52 | 8.52 | -0.06 (-0.70%) | 321,200 |
30 Jan 2024 | USD | 8.61 | 8.64 | 8.56 | 8.58 | 8.58 | -0.07 (-0.81%) | 640,200 |
29 Jan 2024 | USD | 8.6 | 8.65 | 8.56 | 8.65 | 8.65 | +0.05 (+0.58%) | 215,800 |
26 Jan 2024 | USD | 8.58 | 8.64 | 8.56 | 8.6 | 8.6 | +0.03 (+0.35%) | 283,000 |
25 Jan 2024 | USD | 8.57 | 8.57 | 8.49 | 8.57 | 8.57 | +0.06 (+0.71%) | 296,900 |
24 Jan 2024 | USD | 8.49 | 8.59 | 8.49 | 8.51 | 8.51 | +0.07 (+0.83%) | 254,700 |
23 Jan 2024 | USD | 8.33 | 8.48 | 8.32 | 8.44 | 8.44 | +0.09 (+1.08%) | 333,000 |
22 Jan 2024 | USD | 8.46 | 8.5 | 8.35 | 8.35 | 8.35 | -0.11 (-1.30%) | 726,100 |
19 Jan 2024 | USD | 8.43 | 8.46 | 8.35 | 8.46 | 8.46 | +0.03 (+0.36%) | 1,668,700 |
18 Jan 2024 | USD | 8.49 | 8.49 | 8.42 | 8.43 | 8.43 | -0.07 (-0.82%) | 454,600 |
17 Jan 2024 | USD | 8.57 | 8.57 | 8.48 | 8.5 | 8.5 | -0.14 (-1.62%) | 399,500 |
16 Jan 2024 | USD | 8.98 | 8.98 | 8.62 | 8.64 | 8.64 | -0.35 (-3.89%) | 507,600 |
12 Jan 2024 | USD | 8.89 | 9 | 8.82 | 8.99 | 8.99 | +0.17 (+1.93%) | 393,400 |
11 Jan 2024 | USD | 8.8 | 8.84 | 8.8 | 8.82 | 8.82 | +0.01 (+0.11%) | 234,900 |
10 Jan 2024 | USD | 8.84 | 8.86 | 8.8 | 8.81 | 8.81 | -0.03 (-0.34%) | 254,900 |
9 Jan 2024 | USD | 8.91 | 8.91 | 8.81 | 8.84 | 8.84 | -0.07 (-0.79%) | 250,800 |
8 Jan 2024 | USD | 8.9 | 8.91 | 8.83 | 8.91 | 8.91 | -0.03 (-0.34%) | 329,500 |
5 Jan 2024 | USD | 8.89 | 8.99 | 8.88 | 8.94 | 8.94 | +0.05 (+0.56%) | 186,500 |
4 Jan 2024 | USD | 8.96 | 9 | 8.89 | 8.89 | 8.89 | -0.09 (-1.00%) | 282,400 |
3 Jan 2024 | USD | 8.99 | 9 | 8.89 | 8.98 | 8.98 | +0.01 (+0.11%) | 278,100 |