Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 7.8 | 7.86 | 7.76 | 7.8 | 7.8 | -0.17 (-2.13%) | 161,900 |
8 Jan 2024 | USD | 7.8 | 7.99 | 7.75 | 7.97 | 7.97 | +0.18 (+2.31%) | 184,900 |
5 Jan 2024 | USD | 7.89 | 8.02 | 7.77 | 7.79 | 7.79 | -0.2 (-2.50%) | 204,700 |
4 Jan 2024 | USD | 8.13 | 8.13 | 7.95 | 7.99 | 7.99 | -0.1 (-1.24%) | 179,000 |
3 Jan 2024 | USD | 8.25 | 8.27 | 8.085 | 8.09 | 8.09 | -0.23 (-2.76%) | 237,800 |
2 Jan 2024 | USD | 8.35 | 8.45 | 8.25 | 8.32 | 8.32 | -0.1 (-1.19%) | 318,600 |
29 Dec 2023 | USD | 8.56 | 8.58 | 8.4 | 8.42 | 8.42 | -0.14 (-1.64%) | 234,200 |
28 Dec 2023 | USD | 8.49 | 8.575 | 8.48 | 8.56 | 8.56 | +0.01 (+0.12%) | 399,500 |
27 Dec 2023 | USD | 8.57 | 8.57 | 8.4 | 8.55 | 8.55 | -0.02 (-0.23%) | 477,600 |
26 Dec 2023 | USD | 8.58 | 8.615 | 8.41 | 8.57 | 8.57 | +0.04 (+0.47%) | 336,500 |
22 Dec 2023 | USD | 8.26 | 8.54 | 8.22 | 8.53 | 8.53 | +0.33 (+4.02%) | 1,021,500 |
21 Dec 2023 | USD | 8.11 | 8.21 | 7.965 | 8.2 | 8.2 | +0.16 (+1.99%) | 1,315,100 |
20 Dec 2023 | USD | 8.31 | 8.47 | 7.99 | 8.04 | 8.04 | -0.29 (-3.48%) | 1,435,600 |
19 Dec 2023 | USD | 8.31 | 8.47 | 8.245 | 8.33 | 8.33 | +0.15 (+1.83%) | 406,400 |
18 Dec 2023 | USD | 8.47 | 8.47 | 8.13 | 8.18 | 8.18 | -0.23 (-2.73%) | 328,400 |
15 Dec 2023 | USD | 8.48 | 8.51 | 8.345 | 8.41 | 8.41 | -0.03 (-0.36%) | 510,500 |
14 Dec 2023 | USD | 8.45 | 8.62 | 8.35 | 8.44 | 8.44 | +0.17 (+2.06%) | 400,300 |
13 Dec 2023 | USD | 7.99 | 8.325 | 7.925 | 8.27 | 8.27 | +0.29 (+3.63%) | 510,900 |
12 Dec 2023 | USD | 7.97 | 7.999 | 7.89 | 7.98 | 7.98 | 0.0 (0.0%) | 167,000 |
11 Dec 2023 | USD | 7.96 | 8.015 | 7.89 | 7.98 | 7.98 | +0.01 (+0.13%) | 271,100 |
8 Dec 2023 | USD | 7.88 | 8.02 | 7.88 | 7.97 | 7.97 | +0.05 (+0.63%) | 179,100 |
7 Dec 2023 | USD | 7.84 | 7.93 | 7.74 | 7.92 | 7.92 | +0.11 (+1.41%) | 210,800 |
6 Dec 2023 | USD | 7.89 | 8.025 | 7.735 | 7.81 | 7.81 | -0.01 (-0.13%) | 389,700 |
5 Dec 2023 | USD | 7.96 | 8.03 | 7.82 | 7.82 | 7.82 | -0.18 (-2.25%) | 245,700 |
4 Dec 2023 | USD | 7.96 | 8.2 | 7.96 | 8 | 8 | -0.02 (-0.25%) | 303,800 |
1 Dec 2023 | USD | 7.66 | 8.04 | 7.58 | 8.02 | 8.02 | +0.38 (+4.97%) | 378,300 |
30 Nov 2023 | USD | 7.6 | 7.735 | 7.53 | 7.64 | 7.64 | +0.06 (+0.79%) | 194,000 |
29 Nov 2023 | USD | 7.58 | 7.71 | 7.45 | 7.58 | 7.58 | +0.07 (+0.93%) | 242,200 |
28 Nov 2023 | USD | 7.47 | 7.595 | 7.39 | 7.51 | 7.51 | +0.02 (+0.27%) | 323,900 |
27 Nov 2023 | USD | 7.46 | 7.585 | 7.43 | 7.49 | 7.49 | +0.01 (+0.13%) | 330,800 |