Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 7.13 | 7.3 | 6.95 | 7.3 | 7.3 | +0.2 (+2.82%) | 84,400 |
12 Jan 2024 | USD | 6.92 | 7.26 | 6.866 | 7.1 | 7.1 | +0.19 (+2.75%) | 339,900 |
11 Jan 2024 | USD | 6.91 | 7.3 | 6.65 | 6.91 | 6.91 | -0.06 (-0.86%) | 193,500 |
10 Jan 2024 | USD | 7.29 | 7.62 | 6.9 | 6.97 | 6.97 | -0.33 (-4.52%) | 74,300 |
9 Jan 2024 | USD | 6.95 | 7.57 | 6.89 | 7.3 | 7.3 | +0.2 (+2.82%) | 142,500 |
8 Jan 2024 | USD | 6.72 | 7.33 | 6.72 | 7.1 | 7.1 | +0.37 (+5.50%) | 236,400 |
5 Jan 2024 | USD | 7.28 | 7.54 | 6.7 | 6.73 | 6.73 | -0.56 (-7.68%) | 297,900 |
4 Jan 2024 | USD | 7.82 | 8.1 | 7.28 | 7.29 | 7.29 | -0.53 (-6.78%) | 244,700 |
3 Jan 2024 | USD | 8.03 | 8.085 | 7.62 | 7.82 | 7.82 | -0.21 (-2.62%) | 18,200 |
2 Jan 2024 | USD | 8.01 | 8.2 | 7.71 | 8.03 | 8.03 | +0.07 (+0.88%) | 72,800 |
29 Dec 2023 | USD | 7.98 | 8.2 | 7.9 | 7.96 | 7.96 | -0.07 (-0.87%) | 59,000 |
28 Dec 2023 | USD | 7.99 | 8.5 | 7.97 | 8.03 | 8.03 | +0.04 (+0.50%) | 320,400 |
27 Dec 2023 | USD | 8 | 8.1 | 7.9 | 7.99 | 7.99 | +0.04 (+0.50%) | 327,100 |
26 Dec 2023 | USD | 8.05 | 8.05 | 7.85 | 7.95 | 7.95 | -0.05 (-0.63%) | 56,500 |
22 Dec 2023 | USD | 7.56 | 8.225 | 7.48 | 8 | 8 | +0.58 (+7.82%) | 83,700 |
21 Dec 2023 | USD | 7.57 | 7.59 | 7.21 | 7.42 | 7.42 | -0.01 (-0.13%) | 32,600 |
20 Dec 2023 | USD | 7.69 | 8.17 | 7.28 | 7.43 | 7.43 | -0.27 (-3.51%) | 147,500 |
19 Dec 2023 | USD | 6.88 | 7.75 | 6.88 | 7.7 | 7.7 | +0.82 (+11.92%) | 145,600 |
18 Dec 2023 | USD | 7.02 | 7.44 | 6.83 | 6.88 | 6.88 | -0.23 (-3.23%) | 97,500 |
15 Dec 2023 | USD | 7.11 | 7.71 | 6.83 | 7.11 | 7.11 | +0.11 (+1.57%) | 159,600 |
14 Dec 2023 | USD | 6.8 | 7.25 | 6.8 | 7 | 7 | +0.35 (+5.26%) | 228,200 |
13 Dec 2023 | USD | 6.49 | 6.78 | 6.29 | 6.65 | 6.65 | +0.25 (+3.91%) | 120,900 |
12 Dec 2023 | USD | 6.33 | 6.588 | 6.15 | 6.4 | 6.4 | -0.05 (-0.78%) | 100,500 |
11 Dec 2023 | USD | 6.57 | 6.69 | 6.25 | 6.45 | 6.45 | -0.2 (-3.01%) | 55,700 |
8 Dec 2023 | USD | 6.91 | 7.09 | 6.45 | 6.65 | 6.65 | -0.25 (-3.62%) | 90,500 |
7 Dec 2023 | USD | 6.71 | 7 | 6.59 | 6.9 | 6.9 | +0.2 (+2.99%) | 38,800 |
6 Dec 2023 | USD | 6.83 | 6.9 | 6.4 | 6.7 | 6.7 | -0.07 (-1.03%) | 114,700 |
5 Dec 2023 | USD | 7 | 7.098 | 6.77 | 6.77 | 6.77 | -0.33 (-4.65%) | 310,800 |
4 Dec 2023 | USD | 6.58 | 7.49 | 6.524 | 7.1 | 7.1 | +0.4 (+5.97%) | 141,700 |
1 Dec 2023 | USD | 6.05 | 6.87 | 5.583 | 6.7 | 6.7 | +0.7 (+11.67%) | 1,100,000 |