Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 7.93 | 8.13 | 7.9 | 8.13 | 8.13 | +0.2 (+2.52%) | 516,200 |
5 Jan 2024 | USD | 7.9 | 7.99 | 7.75 | 7.93 | 7.93 | -0.02 (-0.25%) | 726,300 |
4 Jan 2024 | USD | 8.61 | 8.7 | 7.95 | 7.95 | 7.95 | -0.68 (-7.88%) | 693,700 |
3 Jan 2024 | USD | 8.55 | 8.91 | 8.54 | 8.63 | 8.63 | +0.09 (+1.05%) | 667,200 |
2 Jan 2024 | USD | 8.36 | 8.79 | 8.26 | 8.54 | 8.54 | +0.06 (+0.71%) | 1,040,800 |
29 Dec 2023 | USD | 8.44 | 8.61 | 8.36 | 8.48 | 8.48 | +0.06 (+0.71%) | 1,043,900 |
28 Dec 2023 | USD | 8.41 | 8.44 | 8.25 | 8.42 | 8.42 | +0.01 (+0.12%) | 387,600 |
27 Dec 2023 | USD | 8.68 | 8.72 | 8.37 | 8.41 | 8.41 | -0.28 (-3.22%) | 502,700 |
26 Dec 2023 | USD | 8.58 | 8.73 | 8.51 | 8.69 | 8.69 | +0.12 (+1.40%) | 433,600 |
22 Dec 2023 | USD | 8.68 | 8.74 | 8.46 | 8.57 | 8.57 | -0.11 (-1.27%) | 689,800 |
21 Dec 2023 | USD | 8.69 | 8.86 | 8.63 | 8.68 | 8.68 | +0.08 (+0.93%) | 396,200 |
20 Dec 2023 | USD | 8.56 | 8.86 | 8.55 | 8.6 | 8.6 | -0.01 (-0.12%) | 457,600 |
19 Dec 2023 | USD | 8.43 | 8.63 | 8.39 | 8.61 | 8.61 | +0.22 (+2.62%) | 546,700 |
18 Dec 2023 | USD | 8.48 | 8.57 | 8.35 | 8.39 | 8.39 | -0.04 (-0.47%) | 626,100 |
15 Dec 2023 | USD | 8.52 | 8.52 | 8.28 | 8.43 | 8.43 | +0.02 (+0.24%) | 1,061,100 |
14 Dec 2023 | USD | 8.48 | 8.66 | 8.23 | 8.41 | 8.41 | -0.02 (-0.24%) | 1,017,800 |
13 Dec 2023 | USD | 8.21 | 8.6 | 8.18 | 8.43 | 8.43 | +0.19 (+2.31%) | 741,400 |
12 Dec 2023 | USD | 8.3 | 8.42 | 8.12 | 8.24 | 8.24 | -0.06 (-0.72%) | 686,200 |
11 Dec 2023 | USD | 8.39 | 8.5 | 8.29 | 8.3 | 8.3 | -0.13 (-1.54%) | 879,900 |
8 Dec 2023 | USD | 8.44 | 8.8 | 8.37 | 8.43 | 8.43 | -0.01 (-0.12%) | 997,600 |
7 Dec 2023 | USD | 8.57 | 8.57 | 8.26 | 8.44 | 8.44 | -0.12 (-1.40%) | 901,700 |
6 Dec 2023 | USD | 8.8 | 8.85 | 7.94 | 8.56 | 8.56 | -0.24 (-2.73%) | 1,218,500 |
5 Dec 2023 | USD | 9.03 | 10.03 | 8.75 | 8.8 | 8.8 | -1.45 (-14.15%) | 2,171,600 |
4 Dec 2023 | USD | 10.88 | 10.93 | 10.18 | 10.25 | 10.25 | -0.62 (-5.70%) | 1,034,400 |
1 Dec 2023 | USD | 10.43 | 10.97 | 10.28 | 10.87 | 10.87 | +0.44 (+4.22%) | 657,400 |
30 Nov 2023 | USD | 10.91 | 10.91 | 10.1 | 10.43 | 10.43 | -0.44 (-4.05%) | 883,200 |
29 Nov 2023 | USD | 11.35 | 11.45 | 10.85 | 10.87 | 10.87 | -0.4 (-3.55%) | 546,000 |
28 Nov 2023 | USD | 11.77 | 11.77 | 11.23 | 11.27 | 11.27 | -0.49 (-4.17%) | 625,000 |
27 Nov 2023 | USD | 12.17 | 12.42 | 11.74 | 11.76 | 11.76 | -0.41 (-3.37%) | 693,200 |
24 Nov 2023 | USD | 11.93 | 12.23 | 11.88 | 12.17 | 12.17 | +0.26 (+2.18%) | 284,600 |