Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | USD | 9.49 | 9.6 | 9.15 | 9.42 | 9.42 | -0.07 (-0.74%) | 236,579 |
26 Jan 2024 | USD | 9.52 | 9.6689 | 9.27 | 9.49 | 9.49 | 0.0 (0.0%) | 267,709 |
25 Jan 2024 | USD | 9.04 | 9.555 | 9.04 | 9.49 | 9.49 | +0.56 (+6.27%) | 410,059 |
24 Jan 2024 | USD | 9.06 | 9.13 | 8.84 | 8.93 | 8.93 | -0.01 (-0.11%) | 245,900 |
23 Jan 2024 | USD | 9.28 | 9.31 | 8.85 | 8.94 | 8.94 | -0.35 (-3.77%) | 322,500 |
22 Jan 2024 | USD | 9.13 | 9.45 | 9.08 | 9.29 | 9.29 | +0.2 (+2.20%) | 422,000 |
19 Jan 2024 | USD | 8.98 | 9.15 | 8.75 | 9.09 | 9.09 | +0.11 (+1.22%) | 280,600 |
18 Jan 2024 | USD | 9.07 | 9.1 | 8.76 | 8.98 | 8.98 | -0.02 (-0.22%) | 224,000 |
17 Jan 2024 | USD | 8.92 | 9.19 | 8.78 | 9 | 9 | +0.07 (+0.78%) | 356,500 |
16 Jan 2024 | USD | 8.81 | 9.17 | 8.81 | 8.93 | 8.93 | +0.18 (+2.06%) | 577,500 |
12 Jan 2024 | USD | 8.79 | 8.885 | 8.7 | 8.75 | 8.75 | -0.02 (-0.23%) | 214,300 |
11 Jan 2024 | USD | 8.97 | 9.06 | 8.72 | 8.77 | 8.77 | -0.18 (-2.01%) | 406,500 |
10 Jan 2024 | USD | 8.75 | 8.976 | 8.61 | 8.95 | 8.95 | +0.22 (+2.52%) | 185,800 |
9 Jan 2024 | USD | 8.99 | 9.1 | 8.72 | 8.73 | 8.73 | -0.32 (-3.54%) | 219,900 |
8 Jan 2024 | USD | 8.84 | 9.14 | 8.78 | 9.05 | 9.05 | +0.12 (+1.34%) | 212,100 |
5 Jan 2024 | USD | 8.71 | 9 | 8.54 | 8.93 | 8.93 | +0.26 (+3.00%) | 286,000 |
4 Jan 2024 | USD | 8.71 | 9 | 8.64 | 8.67 | 8.67 | -0.15 (-1.70%) | 190,600 |
3 Jan 2024 | USD | 8.89 | 9.12 | 8.741 | 8.82 | 8.82 | -0.06 (-0.68%) | 165,200 |
2 Jan 2024 | USD | 9.06 | 9.1 | 8.76 | 8.88 | 8.88 | -0.22 (-2.42%) | 323,400 |
29 Dec 2023 | USD | 8.77 | 9.21 | 8.7 | 9.1 | 9.1 | +0.17 (+1.90%) | 315,100 |
28 Dec 2023 | USD | 8.99 | 9.14 | 8.81 | 8.93 | 8.93 | -0.09 (-1.00%) | 194,300 |
27 Dec 2023 | USD | 9.25 | 9.33 | 8.98 | 9.02 | 9.02 | -0.19 (-2.06%) | 334,800 |
26 Dec 2023 | USD | 9 | 9.36 | 9 | 9.21 | 9.21 | +0.28 (+3.14%) | 243,900 |
22 Dec 2023 | USD | 8.88 | 9.31 | 8.65 | 8.93 | 8.93 | +0.14 (+1.59%) | 388,900 |
21 Dec 2023 | USD | 8.82 | 9.26 | 8.34 | 8.79 | 8.79 | -0.23 (-2.55%) | 603,300 |
20 Dec 2023 | USD | 9.19 | 9.58 | 9.01 | 9.02 | 9.02 | -0.19 (-2.06%) | 640,400 |
19 Dec 2023 | USD | 9.35 | 9.49 | 9.1 | 9.21 | 9.21 | -0.16 (-1.71%) | 218,300 |
18 Dec 2023 | USD | 9.48 | 9.54 | 9.17 | 9.37 | 9.37 | +0.03 (+0.32%) | 486,700 |
15 Dec 2023 | USD | 9.06 | 9.35 | 8.88 | 9.34 | 9.34 | +0.26 (+2.86%) | 489,100 |
14 Dec 2023 | USD | 9.45 | 9.45 | 8.91 | 9.08 | 9.08 | -0.31 (-3.30%) | 288,400 |