Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | USD | 8.16 | 8.3727 | 8.01 | 8.28 | 8.28 | +0.07 (+0.85%) | 243,799 |
23 Feb 2024 | USD | 8.34 | 8.42 | 8.12 | 8.21 | 8.21 | -0.13 (-1.56%) | 177,020 |
22 Feb 2024 | USD | 8.28 | 8.595 | 8.17 | 8.34 | 8.34 | +0.07 (+0.85%) | 170,474 |
21 Feb 2024 | USD | 8.4 | 8.47 | 8.24 | 8.27 | 8.27 | -0.13 (-1.55%) | 147,120 |
20 Feb 2024 | USD | 8.32 | 8.57 | 8.22 | 8.4 | 8.4 | +0.01 (+0.12%) | 278,480 |
16 Feb 2024 | USD | 8.76 | 8.87 | 8.36 | 8.39 | 8.39 | -0.03 (-0.36%) | 175,539 |
15 Feb 2024 | USD | 8.29 | 8.54 | 8.15 | 8.42 | 8.42 | +0.25 (+3.06%) | 221,952 |
14 Feb 2024 | USD | 7.92 | 8.25 | 7.92 | 8.17 | 8.17 | +0.18 (+2.25%) | 197,303 |
13 Feb 2024 | USD | 8.12 | 8.13 | 7.92 | 7.99 | 7.99 | -0.21 (-2.56%) | 150,771 |
12 Feb 2024 | USD | 8.2 | 8.42 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 107,768 |
9 Feb 2024 | USD | 8.1 | 8.45 | 8.07 | 8.2 | 8.2 | +0.14 (+1.74%) | 252,828 |
8 Feb 2024 | USD | 8.49 | 8.62 | 8.02 | 8.06 | 8.06 | -0.45 (-5.29%) | 246,556 |
7 Feb 2024 | USD | 8.5 | 8.61 | 8.2 | 8.51 | 8.51 | -0.32 (-3.62%) | 353,848 |
6 Feb 2024 | USD | 8.89 | 8.99 | 8.765 | 8.83 | 8.83 | -0.06 (-0.67%) | 224,393 |
5 Feb 2024 | USD | 9.36 | 9.39 | 8.67 | 8.89 | 8.89 | -0.47 (-5.02%) | 333,111 |
2 Feb 2024 | USD | 9.39 | 9.4753 | 9.28 | 9.36 | 9.36 | 0.0 (0.0%) | 100,848 |
1 Feb 2024 | USD | 9.14 | 9.44 | 9.1 | 9.36 | 9.36 | +0.22 (+2.41%) | 146,759 |
31 Jan 2024 | USD | 9.26 | 9.33 | 9.0201 | 9.14 | 9.14 | +0.05 (+0.55%) | 152,283 |
30 Jan 2024 | USD | 9 | 9.17 | 8.8502 | 9.09 | 9.09 | -0.04 (-0.44%) | 118,479 |
29 Jan 2024 | USD | 9.44 | 9.5 | 9.09 | 9.13 | 9.13 | -0.22 (-2.35%) | 151,000 |
26 Jan 2024 | USD | 9.5 | 9.5 | 9.26 | 9.35 | 9.35 | -0.09 (-0.95%) | 163,368 |
25 Jan 2024 | USD | 9.17 | 9.5 | 9.17 | 9.44 | 9.44 | +0.28 (+3.06%) | 268,054 |
24 Jan 2024 | USD | 9.29 | 9.4 | 9.1 | 9.16 | 9.16 | -0.02 (-0.22%) | 182,700 |
23 Jan 2024 | USD | 9.31 | 9.42 | 9.11 | 9.18 | 9.18 | -0.1 (-1.08%) | 150,300 |
22 Jan 2024 | USD | 8.96 | 9.36 | 8.93 | 9.28 | 9.28 | +0.31 (+3.46%) | 317,600 |
19 Jan 2024 | USD | 8.92 | 9.05 | 8.69 | 8.97 | 8.97 | +0.12 (+1.36%) | 186,600 |
18 Jan 2024 | USD | 8.83 | 8.97 | 8.64 | 8.85 | 8.85 | -0.03 (-0.34%) | 99,200 |
17 Jan 2024 | USD | 8.79 | 9.15 | 8.5 | 8.88 | 8.88 | +0.01 (+0.11%) | 169,700 |
16 Jan 2024 | USD | 9 | 9.07 | 8.81 | 8.87 | 8.87 | -0.1 (-1.11%) | 212,800 |
12 Jan 2024 | USD | 9.02 | 9.15 | 8.93 | 8.97 | 8.97 | +0.11 (+1.24%) | 129,600 |