Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 8.44 | 8.57 | 8.26 | 8.36 | 8.36 | -0.29 (-3.35%) | 653,157 |
16 Feb 2024 | USD | 8.79 | 8.855 | 8.64 | 8.65 | 8.65 | -0.27 (-3.03%) | 1,298,041 |
15 Feb 2024 | USD | 8.7 | 8.94 | 8.655 | 8.92 | 8.92 | +0.33 (+3.84%) | 644,525 |
14 Feb 2024 | USD | 8.31 | 8.63 | 8.25 | 8.59 | 8.59 | +0.45 (+5.53%) | 703,870 |
13 Feb 2024 | USD | 8.25 | 8.45 | 8.07 | 8.14 | 8.14 | -0.65 (-7.39%) | 655,644 |
12 Feb 2024 | USD | 8.61 | 8.985 | 8.61 | 8.79 | 8.79 | +0.14 (+1.62%) | 612,790 |
9 Feb 2024 | USD | 8.55 | 8.736 | 8.52 | 8.65 | 8.65 | +0.19 (+2.25%) | 487,916 |
8 Feb 2024 | USD | 8.23 | 8.495 | 8.17 | 8.46 | 8.46 | +0.26 (+3.17%) | 469,011 |
7 Feb 2024 | USD | 8.3 | 8.3 | 8.07 | 8.2 | 8.2 | -0.05 (-0.61%) | 391,594 |
6 Feb 2024 | USD | 8.01 | 8.45 | 8 | 8.25 | 8.25 | +0.27 (+3.38%) | 538,867 |
5 Feb 2024 | USD | 7.9 | 8.07 | 7.57 | 7.98 | 7.98 | -0.37 (-4.43%) | 1,171,407 |
2 Feb 2024 | USD | 8.13 | 8.425 | 8.05 | 8.35 | 8.35 | +0.17 (+2.08%) | 585,263 |
1 Feb 2024 | USD | 8.28 | 8.34 | 8.085 | 8.18 | 8.18 | 0.0 (0.0%) | 381,374 |
31 Jan 2024 | USD | 8.56 | 8.56 | 8.15 | 8.18 | 8.18 | -0.47 (-5.43%) | 533,384 |
30 Jan 2024 | USD | 8.8 | 8.8586 | 8.58 | 8.65 | 8.65 | -0.04 (-0.46%) | 505,330 |
29 Jan 2024 | USD | 8.34 | 8.715 | 8.2501 | 8.69 | 8.69 | +0.44 (+5.33%) | 373,263 |
26 Jan 2024 | USD | 8.36 | 8.47 | 8.215 | 8.25 | 8.25 | -0.1 (-1.20%) | 346,072 |
25 Jan 2024 | USD | 8.42 | 8.42 | 8.25 | 8.35 | 8.35 | +0.08 (+0.97%) | 269,176 |
24 Jan 2024 | USD | 8.69 | 8.69 | 8.25 | 8.27 | 8.27 | -0.25 (-2.93%) | 386,900 |
23 Jan 2024 | USD | 8.58 | 8.655 | 8.431 | 8.52 | 8.52 | +0.08 (+0.95%) | 327,000 |
22 Jan 2024 | USD | 8.34 | 8.77 | 8.32 | 8.44 | 8.44 | +0.18 (+2.18%) | 477,700 |
19 Jan 2024 | USD | 8.15 | 8.27 | 7.96 | 8.26 | 8.26 | +0.16 (+1.98%) | 481,000 |
18 Jan 2024 | USD | 8.27 | 8.28 | 7.99 | 8.1 | 8.1 | -0.12 (-1.46%) | 542,000 |
17 Jan 2024 | USD | 8.06 | 8.225 | 7.9 | 8.22 | 8.22 | -0.02 (-0.24%) | 526,600 |
16 Jan 2024 | USD | 8.3 | 8.315 | 8.14 | 8.24 | 8.24 | -0.16 (-1.90%) | 459,300 |
12 Jan 2024 | USD | 8.66 | 8.8 | 8.4 | 8.4 | 8.4 | -0.24 (-2.78%) | 371,700 |
11 Jan 2024 | USD | 8.64 | 8.68 | 8.405 | 8.64 | 8.64 | -0.01 (-0.12%) | 347,100 |
10 Jan 2024 | USD | 8.71 | 8.77 | 8.58 | 8.65 | 8.65 | -0.06 (-0.69%) | 377,600 |
9 Jan 2024 | USD | 8.59 | 8.8 | 8.58 | 8.71 | 8.71 | -0.05 (-0.57%) | 391,900 |
8 Jan 2024 | USD | 8.33 | 8.808 | 8.33 | 8.76 | 8.76 | +0.4 (+4.78%) | 558,100 |