Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
30 Nov 2023 | USD | 6.08 | 6.255 | 5.73 | 6 | 6 | +0.08 (+1.35%) | 167,400 |
29 Nov 2023 | USD | 6.11 | 6.37 | 5.79 | 5.92 | 5.92 | -0.08 (-1.33%) | 344,800 |
28 Nov 2023 | USD | 6.39 | 6.504 | 5.91 | 6 | 6 | -0.5 (-7.69%) | 217,900 |
27 Nov 2023 | USD | 6.74 | 6.75 | 6.33 | 6.5 | 6.5 | -0.25 (-3.70%) | 21,500 |
24 Nov 2023 | USD | 6.615 | 6.75 | 6.538 | 6.75 | 6.75 | +0.21 (+3.21%) | 8,000 |
22 Nov 2023 | USD | 6.57 | 6.73 | 6.415 | 6.54 | 6.54 | -0.01 (-0.15%) | 15,400 |
21 Nov 2023 | USD | 6.83 | 6.84 | 6.37 | 6.55 | 6.55 | -0.29 (-4.24%) | 44,500 |
20 Nov 2023 | USD | 7.04 | 7.04 | 6.715 | 6.84 | 6.84 | -0.2 (-2.84%) | 76,500 |