Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | USD | 7.35 | 8.36 | 7.35 | 8.3 | 8.3 | +1.026 (+14.11%) | 163,400 |
7 Feb 2024 | USD | 7.099 | 7.274 | 6.85 | 7.274 | 7.274 | +0.125 (+1.75%) | 87,100 |
6 Feb 2024 | USD | 6.809 | 7.165 | 6.809 | 7.149 | 7.149 | +0.304 (+4.44%) | 136,900 |
5 Feb 2024 | USD | 7.34 | 7.34 | 6.759 | 6.845 | 6.845 | -0.295 (-4.13%) | 143,000 |
2 Feb 2024 | USD | 7.48 | 7.49 | 7.07 | 7.14 | 7.14 | -0.36 (-4.80%) | 89,800 |
1 Feb 2024 | USD | 6.85 | 7.53 | 6.85 | 7.5 | 7.5 | +0.3 (+4.17%) | 96,700 |
31 Jan 2024 | USD | 7.4 | 7.74 | 7.13 | 7.2 | 7.2 | -0.35 (-4.64%) | 108,100 |
30 Jan 2024 | USD | 7.45 | 7.69 | 7.26 | 7.55 | 7.55 | +0.008 (+0.11%) | 182,200 |
29 Jan 2024 | USD | 6.91 | 7.65 | 6.91 | 7.542 | 7.542 | +0.292 (+4.03%) | 232,500 |
26 Jan 2024 | USD | 6.33 | 7.25 | 6.31 | 7.25 | 7.25 | +1.059 (+17.11%) | 409,700 |
25 Jan 2024 | USD | 5.75 | 6.22 | 5.702 | 6.191 | 6.191 | +0.441 (+7.67%) | 240,300 |
24 Jan 2024 | USD | 6.071 | 6.17 | 5.68 | 5.75 | 5.75 | -0.08 (-1.37%) | 169,000 |
23 Jan 2024 | USD | 5.872 | 6.02 | 5.65 | 5.83 | 5.83 | -0.1 (-1.69%) | 135,200 |
22 Jan 2024 | USD | 6.4 | 6.52 | 5.88 | 5.93 | 5.93 | -0.47 (-7.34%) | 251,300 |
19 Jan 2024 | USD | 6.35 | 6.505 | 6.195 | 6.4 | 6.4 | +0.008 (+0.13%) | 248,700 |
18 Jan 2024 | USD | 6.93 | 7 | 6.36 | 6.392 | 6.392 | -0.419 (-6.15%) | 158,500 |
17 Jan 2024 | USD | 6.55 | 7.2 | 6.55 | 6.811 | 6.811 | -0.079 (-1.15%) | 121,900 |
16 Jan 2024 | USD | 7.13 | 7.335 | 6.83 | 6.89 | 6.89 | -0.6 (-8.01%) | 257,200 |
12 Jan 2024 | USD | 8.2 | 8.2 | 7.227 | 7.49 | 7.49 | -0.35 (-4.46%) | 267,800 |
11 Jan 2024 | USD | 9 | 9.27 | 7.43 | 7.84 | 7.84 | -0.38 (-4.62%) | 601,200 |
10 Jan 2024 | USD | 7.57 | 8.266 | 7.33 | 8.22 | 8.22 | +0.578 (+7.56%) | 207,800 |
9 Jan 2024 | USD | 7.9 | 7.99 | 7.56 | 7.642 | 7.642 | -0.217 (-2.76%) | 353,500 |
8 Jan 2024 | USD | 7.43 | 7.9 | 7.235 | 7.859 | 7.859 | +0.532 (+7.26%) | 187,400 |
5 Jan 2024 | USD | 7.4 | 7.45 | 7.06 | 7.327 | 7.327 | +0.034 (+0.47%) | 135,700 |
4 Jan 2024 | USD | 7.273 | 7.66 | 7.18 | 7.293 | 7.293 | +0.158 (+2.21%) | 188,600 |
3 Jan 2024 | USD | 7.51 | 7.96 | 7.135 | 7.135 | 7.135 | -0.621 (-8.01%) | 215,000 |
2 Jan 2024 | USD | 8.543 | 8.59 | 7.74 | 7.756 | 7.756 | -0.043 (-0.55%) | 221,700 |
29 Dec 2023 | USD | 8.2 | 8.57 | 7.75 | 7.799 | 7.799 | -0.401 (-4.89%) | 233,200 |
28 Dec 2023 | USD | 9.23 | 9.23 | 8.2 | 8.2 | 8.2 | -1.07 (-11.54%) | 270,300 |
27 Dec 2023 | USD | 8.38 | 9.32 | 8.38 | 9.27 | 9.27 | +0.88 (+10.49%) | 309,700 |