Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | USD | 6.82 | 6.91 | 6.77 | 6.9 | 6.9 | +0.13 (+1.92%) | 767,029 |
24 Jan 2024 | USD | 6.73 | 6.81 | 6.71 | 6.77 | 6.77 | +0.1 (+1.50%) | 754,200 |
23 Jan 2024 | USD | 6.64 | 6.75 | 6.64 | 6.67 | 6.67 | +0.02 (+0.30%) | 547,000 |
22 Jan 2024 | USD | 6.6 | 6.67 | 6.53 | 6.65 | 6.65 | +0.05 (+0.76%) | 631,600 |
19 Jan 2024 | USD | 6.5 | 6.6 | 6.41 | 6.6 | 6.6 | +0.11 (+1.69%) | 880,300 |
18 Jan 2024 | USD | 6.48 | 6.5 | 6.38 | 6.49 | 6.49 | +0.05 (+0.78%) | 816,800 |
17 Jan 2024 | USD | 6.47 | 6.54 | 6.43 | 6.44 | 6.44 | -0.09 (-1.38%) | 601,300 |
16 Jan 2024 | USD | 6.72 | 6.74 | 6.52 | 6.53 | 6.53 | -0.19 (-2.83%) | 1,006,600 |
12 Jan 2024 | USD | 6.8 | 6.86 | 6.66 | 6.72 | 6.72 | +0.06 (+0.90%) | 687,500 |
11 Jan 2024 | USD | 6.6 | 6.69 | 6.53 | 6.66 | 6.66 | +0.1 (+1.52%) | 638,800 |
10 Jan 2024 | USD | 6.64 | 6.64 | 6.48 | 6.56 | 6.56 | -0.08 (-1.20%) | 736,800 |
9 Jan 2024 | USD | 6.77 | 6.78 | 6.59 | 6.64 | 6.64 | -0.12 (-1.78%) | 928,200 |
8 Jan 2024 | USD | 6.78 | 6.83 | 6.67 | 6.76 | 6.76 | -0.13 (-1.89%) | 951,500 |
5 Jan 2024 | USD | 6.85 | 6.94 | 6.82 | 6.89 | 6.89 | +0.07 (+1.03%) | 954,400 |
4 Jan 2024 | USD | 7.2 | 7.23 | 6.82 | 6.82 | 6.82 | -0.33 (-4.62%) | 960,800 |
3 Jan 2024 | USD | 7.08 | 7.19 | 7.02 | 7.15 | 7.15 | +0.1 (+1.42%) | 717,500 |
2 Jan 2024 | USD | 7.1 | 7.22 | 7 | 7.05 | 7.05 | +0.02 (+0.28%) | 965,900 |
29 Dec 2023 | USD | 7.14 | 7.16 | 7.02 | 7.03 | 7.03 | -0.1 (-1.40%) | 542,600 |
28 Dec 2023 | USD | 7.27 | 7.3 | 7.12 | 7.13 | 7.13 | -0.15 (-2.06%) | 638,000 |
27 Dec 2023 | USD | 7.31 | 7.34 | 7.25 | 7.28 | 7.28 | -0.03 (-0.41%) | 510,000 |
26 Dec 2023 | USD | 7.19 | 7.34 | 7.11 | 7.31 | 7.31 | +0.19 (+2.67%) | 622,500 |
22 Dec 2023 | USD | 7.07 | 7.2 | 7.07 | 7.12 | 7.12 | +0.09 (+1.28%) | 516,300 |
21 Dec 2023 | USD | 7.01 | 7.04 | 6.93 | 7.03 | 7.03 | +0.07 (+1.01%) | 650,000 |
20 Dec 2023 | USD | 7.06 | 7.16 | 6.95 | 6.96 | 6.96 | -0.09 (-1.28%) | 873,600 |
19 Dec 2023 | USD | 6.91 | 7.08 | 6.85 | 7.05 | 7.05 | +0.13 (+1.88%) | 749,000 |
18 Dec 2023 | USD | 7.06 | 7.11 | 6.92 | 6.92 | 6.92 | +0.01 (+0.14%) | 919,000 |
15 Dec 2023 | USD | 7.03 | 7.03 | 6.82 | 6.91 | 6.91 | -0.06 (-0.86%) | 2,178,400 |
14 Dec 2023 | USD | 6.91 | 7.04 | 6.88 | 6.97 | 6.97 | +0.19 (+2.80%) | 1,145,400 |
13 Dec 2023 | USD | 6.6 | 6.79 | 6.52 | 6.78 | 6.78 | +0.18 (+2.73%) | 1,742,800 |
12 Dec 2023 | USD | 6.8 | 6.81 | 6.52 | 6.6 | 6.6 | -0.28 (-4.07%) | 1,088,100 |