Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | USD | 9 | 9.226 | 8.77 | 9.15 | 9.15 | +0.75 (+8.93%) | 305,000 |
8 Feb 2024 | USD | 7.8 | 8.41 | 7.79 | 8.4 | 8.4 | +0.81 (+10.67%) | 291,700 |
7 Feb 2024 | USD | 7.41 | 7.6 | 7.17 | 7.59 | 7.59 | +0.18 (+2.43%) | 229,600 |
6 Feb 2024 | USD | 7.11 | 7.45 | 7.1 | 7.41 | 7.41 | +0.29 (+4.07%) | 156,800 |
5 Feb 2024 | USD | 7.57 | 7.57 | 7.12 | 7.12 | 7.12 | -0.52 (-6.81%) | 257,800 |
2 Feb 2024 | USD | 7.7 | 7.81 | 7.5 | 7.64 | 7.64 | -0.15 (-1.93%) | 121,300 |
1 Feb 2024 | USD | 7.78 | 7.9 | 7.5 | 7.79 | 7.79 | +0.08 (+1.04%) | 190,500 |
31 Jan 2024 | USD | 7.9 | 8.2 | 7.71 | 7.71 | 7.71 | -0.39 (-4.81%) | 111,800 |
30 Jan 2024 | USD | 8.31 | 8.33 | 7.98 | 8.1 | 8.1 | -0.15 (-1.82%) | 182,200 |
29 Jan 2024 | USD | 7.93 | 8.43 | 7.71 | 8.25 | 8.25 | +0.47 (+6.04%) | 302,800 |
26 Jan 2024 | USD | 7.42 | 7.83 | 7.415 | 7.78 | 7.78 | +0.64 (+8.96%) | 223,300 |
25 Jan 2024 | USD | 7.04 | 7.2 | 6.92 | 7.14 | 7.14 | +0.13 (+1.85%) | 73,300 |
24 Jan 2024 | USD | 7.38 | 7.44 | 6.96 | 7.01 | 7.01 | -0.06 (-0.85%) | 332,300 |
23 Jan 2024 | USD | 7.2 | 7.232 | 7.02 | 7.07 | 7.07 | -0.32 (-4.33%) | 174,400 |
22 Jan 2024 | USD | 7.21 | 7.59 | 7.09 | 7.39 | 7.39 | +0.04 (+0.54%) | 98,700 |
19 Jan 2024 | USD | 7.33 | 7.36 | 6.915 | 7.35 | 7.35 | +0.05 (+0.68%) | 276,800 |
18 Jan 2024 | USD | 7.84 | 7.998 | 7.29 | 7.3 | 7.3 | -0.48 (-6.17%) | 195,000 |
17 Jan 2024 | USD | 7.74 | 7.8 | 7.66 | 7.78 | 7.78 | -0.21 (-2.63%) | 131,300 |
16 Jan 2024 | USD | 8.15 | 8.25 | 7.72 | 7.99 | 7.99 | -0.35 (-4.20%) | 487,300 |
12 Jan 2024 | USD | 8.91 | 8.998 | 8.33 | 8.34 | 8.34 | -0.82 (-8.95%) | 388,800 |
11 Jan 2024 | USD | 10.64 | 10.81 | 8.9 | 9.16 | 9.16 | -0.68 (-6.91%) | 484,500 |
10 Jan 2024 | USD | 9.59 | 10.21 | 9.304 | 9.84 | 9.84 | +0.09 (+0.92%) | 661,300 |
9 Jan 2024 | USD | 9.97 | 10.07 | 9.709 | 9.75 | 9.75 | -0.22 (-2.21%) | 355,400 |
8 Jan 2024 | USD | 9.65 | 10.14 | 9.091 | 9.97 | 9.97 | +0.43 (+4.51%) | 490,700 |
5 Jan 2024 | USD | 9.88 | 9.88 | 9.3 | 9.54 | 9.54 | -0.34 (-3.44%) | 252,400 |
4 Jan 2024 | USD | 9.82 | 10.2 | 9.55 | 9.88 | 9.88 | +0.3 (+3.13%) | 228,100 |
3 Jan 2024 | USD | 9.14 | 9.87 | 9 | 9.58 | 9.58 | -0.39 (-3.91%) | 769,000 |
2 Jan 2024 | USD | 11.16 | 11.24 | 9.9 | 9.97 | 9.97 | -0.31 (-3.02%) | 834,200 |
29 Dec 2023 | USD | 11.93 | 12.1 | 10.07 | 10.28 | 10.28 | -1.51 (-12.81%) | 827,100 |
28 Dec 2023 | USD | 12.07 | 12.148 | 11.5 | 11.79 | 11.79 | -0.6 (-4.84%) | 737,500 |