Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | USD | 5.78 | 5.9 | 5.56 | 5.82 | 5.82 | -0.09 (-1.52%) | 789,622 |
1 Feb 2024 | USD | 5.92 | 5.98 | 5.585 | 5.91 | 5.91 | +0.17 (+2.96%) | 842,909 |
31 Jan 2024 | USD | 6.04 | 6.26 | 5.7099 | 5.74 | 5.74 | -0.31 (-5.12%) | 976,126 |
30 Jan 2024 | USD | 6.04 | 6.125 | 5.84 | 6.05 | 6.05 | -0.05 (-0.82%) | 706,693 |
29 Jan 2024 | USD | 6.09 | 6.27 | 5.95 | 6.1 | 6.1 | -0.01 (-0.16%) | 807,303 |
26 Jan 2024 | USD | 6.47 | 6.57 | 5.97 | 6.11 | 6.11 | -0.36 (-5.56%) | 1,078,085 |
25 Jan 2024 | USD | 6.83 | 6.99 | 6.275 | 6.47 | 6.47 | -0.23 (-3.43%) | 865,914 |
24 Jan 2024 | USD | 6.7 | 6.86 | 6.56 | 6.7 | 6.7 | +0.22 (+3.40%) | 801,800 |
23 Jan 2024 | USD | 6.47 | 6.67 | 6.3 | 6.48 | 6.48 | +0.2 (+3.18%) | 544,400 |
22 Jan 2024 | USD | 6.18 | 6.61 | 5.94 | 6.28 | 6.28 | +0.15 (+2.45%) | 1,597,300 |
19 Jan 2024 | USD | 6.67 | 6.67 | 6.12 | 6.13 | 6.13 | -0.47 (-7.12%) | 1,245,600 |
18 Jan 2024 | USD | 6.74 | 6.75 | 6.34 | 6.6 | 6.6 | -0.08 (-1.20%) | 680,000 |
17 Jan 2024 | USD | 6.28 | 6.71 | 6.24 | 6.68 | 6.68 | +0.19 (+2.93%) | 845,800 |
16 Jan 2024 | USD | 6.26 | 6.51 | 6.14 | 6.49 | 6.49 | +0.11 (+1.72%) | 814,300 |
12 Jan 2024 | USD | 6.74 | 6.9 | 6.35 | 6.38 | 6.38 | -0.29 (-4.35%) | 822,900 |
11 Jan 2024 | USD | 6.92 | 6.93 | 6.57 | 6.67 | 6.67 | -0.33 (-4.71%) | 901,100 |
10 Jan 2024 | USD | 7.14 | 7.26 | 6.95 | 7 | 7 | -0.17 (-2.37%) | 911,300 |
9 Jan 2024 | USD | 7.3 | 7.4 | 7.12 | 7.17 | 7.17 | -0.27 (-3.63%) | 734,700 |
8 Jan 2024 | USD | 7.15 | 7.59 | 7.15 | 7.44 | 7.44 | +0.17 (+2.34%) | 745,000 |
5 Jan 2024 | USD | 7.1 | 7.82 | 7.08 | 7.27 | 7.27 | -0.06 (-0.82%) | 955,100 |
4 Jan 2024 | USD | 7.37 | 7.48 | 7.06 | 7.33 | 7.33 | -0.11 (-1.48%) | 1,092,100 |
3 Jan 2024 | USD | 7.79 | 7.86 | 7.29 | 7.44 | 7.44 | -0.55 (-6.88%) | 1,572,200 |
2 Jan 2024 | USD | 7.62 | 8.29 | 7.42 | 7.99 | 7.99 | +0.2 (+2.57%) | 1,295,400 |
29 Dec 2023 | USD | 7.98 | 8.16 | 7.68 | 7.79 | 7.79 | -0.21 (-2.63%) | 1,280,100 |
28 Dec 2023 | USD | 8 | 8.15 | 7.84 | 8 | 8 | -0.1 (-1.23%) | 1,121,700 |
27 Dec 2023 | USD | 7.71 | 8.41 | 7.71 | 8.1 | 8.1 | +0.39 (+5.06%) | 1,983,900 |
26 Dec 2023 | USD | 6.93 | 7.83 | 6.91 | 7.71 | 7.71 | +0.83 (+12.06%) | 1,514,800 |
22 Dec 2023 | USD | 6.89 | 7.06 | 6.55 | 6.88 | 6.88 | -0.05 (-0.72%) | 1,110,800 |
21 Dec 2023 | USD | 7.16 | 7.22 | 6.88 | 6.93 | 6.93 | -0.07 (-1.00%) | 1,069,000 |
20 Dec 2023 | USD | 7.13 | 7.56 | 6.94 | 7 | 7 | -0.16 (-2.23%) | 1,329,600 |