Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2024 | USD | 8.09 | 8.2 | 8.09 | 8.19 | 8.19 | +0.07 (+0.86%) | 559,100 |
19 Mar 2024 | USD | 8.02 | 8.13 | 8.01 | 8.12 | 8.12 | +0.1 (+1.25%) | 506,400 |
18 Mar 2024 | USD | 8.03 | 8.03 | 7.97 | 8.02 | 8.02 | +0.05 (+0.63%) | 485,400 |
15 Mar 2024 | USD | 8.04 | 8.08 | 7.97 | 7.97 | 7.97 | -0.09 (-1.12%) | 426,100 |
14 Mar 2024 | USD | 8.15 | 8.15 | 8.02 | 8.06 | 8.06 | -0.12 (-1.47%) | 407,600 |
13 Mar 2024 | USD | 8.21 | 8.22 | 8.15 | 8.18 | 8.18 | -0.02 (-0.24%) | 433,100 |
12 Mar 2024 | USD | 8.19 | 8.22 | 8.16 | 8.2 | 8.2 | +0.04 (+0.49%) | 481,200 |
11 Mar 2024 | USD | 8.19 | 8.2 | 8.14 | 8.16 | 8.16 | -0.02 (-0.24%) | 392,100 |
8 Mar 2024 | USD | 8.19 | 8.23 | 8.15 | 8.18 | 8.18 | -0.02 (-0.24%) | 440,700 |
7 Mar 2024 | USD | 8.2 | 8.23 | 8.17 | 8.2 | 8.2 | +0.03 (+0.37%) | 391,700 |
6 Mar 2024 | USD | 8.17 | 8.18 | 8.12 | 8.17 | 8.17 | +0.06 (+0.74%) | 472,400 |
5 Mar 2024 | USD | 8.12 | 8.16 | 8.09 | 8.11 | 8.11 | +0.01 (+0.12%) | 995,100 |
4 Mar 2024 | USD | 8.11 | 8.13 | 8.09 | 8.1 | 8.1 | +0.03 (+0.37%) | 429,100 |
1 Mar 2024 | USD | 8.02 | 8.1 | 8 | 8.07 | 8.07 | +0.05 (+0.62%) | 838,800 |
29 Feb 2024 | USD | 8.03 | 8.05 | 7.99 | 8.02 | 8.02 | +0.03 (+0.38%) | 450,000 |
28 Feb 2024 | USD | 7.93 | 8 | 7.93 | 7.99 | 7.99 | +0.01 (+0.13%) | 413,900 |
27 Feb 2024 | USD | 7.97 | 7.99 | 7.96 | 7.98 | 7.98 | +0.04 (+0.50%) | 285,600 |
26 Feb 2024 | USD | 8.01 | 8.03 | 7.93 | 7.94 | 7.94 | -0.05 (-0.63%) | 477,800 |
23 Feb 2024 | USD | 7.99 | 8.01 | 7.97 | 7.99 | 7.99 | +0.02 (+0.25%) | 385,700 |
22 Feb 2024 | USD | 7.96 | 7.98 | 7.93 | 7.97 | 7.97 | +0.08 (+1.01%) | 548,100 |
21 Feb 2024 | USD | 7.92 | 7.93 | 7.85 | 7.89 | 7.89 | 0.0 (0.0%) | 537,700 |
20 Feb 2024 | USD | 7.93 | 7.96 | 7.86 | 7.89 | 7.89 | -0.03 (-0.38%) | 593,100 |
16 Feb 2024 | USD | 7.96 | 7.99 | 7.92 | 7.92 | 7.92 | -0.04 (-0.50%) | 494,400 |
15 Feb 2024 | USD | 7.92 | 7.97 | 7.92 | 7.96 | 7.96 | +0.03 (+0.38%) | 305,900 |
14 Feb 2024 | USD | 7.9 | 7.97 | 7.89 | 7.93 | 7.93 | +0.01 (+0.13%) | 584,200 |
13 Feb 2024 | USD | 7.94 | 7.97 | 7.9 | 7.92 | 7.92 | -0.07 (-0.88%) | 589,500 |
12 Feb 2024 | USD | 7.99 | 8.01 | 7.98 | 7.99 | 7.99 | +0.04 (+0.50%) | 453,700 |
9 Feb 2024 | USD | 7.96 | 7.97 | 7.92 | 7.95 | 7.95 | +0.02 (+0.25%) | 415,500 |
8 Feb 2024 | USD | 7.91 | 7.95 | 7.9 | 7.93 | 7.93 | -0.02 (-0.25%) | 443,800 |
7 Feb 2024 | USD | 7.95 | 7.97 | 7.92 | 7.95 | 7.95 | +0.05 (+0.63%) | 620,500 |