Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | USD | 8.1 | 8.14 | 8.1 | 8.12 | 8.12 | +0.03 (+0.37%) | 39,300 |
21 Dec 2023 | USD | 8.19 | 8.243 | 8.02 | 8.09 | 8.09 | -0.05 (-0.61%) | 93,500 |
20 Dec 2023 | USD | 8.105 | 8.16 | 8.09 | 8.14 | 8.14 | +0.02 (+0.25%) | 43,900 |
19 Dec 2023 | USD | 8.07 | 8.18 | 8.07 | 8.12 | 8.12 | +0.01 (+0.12%) | 110,500 |
18 Dec 2023 | USD | 8.11 | 8.13 | 8.06 | 8.11 | 8.11 | 0.0 (0.0%) | 87,600 |
15 Dec 2023 | USD | 8.13 | 8.14 | 8.11 | 8.11 | 8.11 | -0.01 (-0.12%) | 45,200 |
14 Dec 2023 | USD | 8.17 | 8.17 | 8.07 | 8.12 | 8.12 | -0.01 (-0.12%) | 50,200 |
13 Dec 2023 | USD | 8.03 | 8.14 | 8.03 | 8.13 | 8.13 | +0.11 (+1.37%) | 23,600 |
12 Dec 2023 | USD | 8.05 | 8.17 | 7.99 | 8.02 | 8.02 | -0.04 (-0.50%) | 32,000 |
11 Dec 2023 | USD | 8.1 | 8.17 | 8.06 | 8.06 | 8.06 | -0.09 (-1.10%) | 160,700 |
8 Dec 2023 | USD | 7.98 | 8.22 | 7.98 | 8.15 | 8.15 | +0.14 (+1.75%) | 80,300 |
7 Dec 2023 | USD | 8.06 | 8.12 | 8.01 | 8.01 | 8.01 | -0.04 (-0.50%) | 17,900 |
6 Dec 2023 | USD | 7.97 | 8.097 | 7.97 | 8.05 | 8.05 | +0.05 (+0.63%) | 41,400 |
5 Dec 2023 | USD | 8.01 | 8.115 | 7.95 | 8 | 8 | +0.04 (+0.50%) | 49,700 |
4 Dec 2023 | USD | 7.965 | 8 | 7.93 | 7.96 | 7.96 | 0.0 (0.0%) | 41,600 |
1 Dec 2023 | USD | 7.89 | 7.99 | 7.89 | 7.96 | 7.96 | +0.03 (+0.38%) | 48,800 |
30 Nov 2023 | USD | 7.9 | 7.95 | 7.9 | 7.93 | 7.93 | +0.029 (+0.37%) | 38,100 |
29 Nov 2023 | USD | 7.969 | 8 | 7.9 | 7.901 | 7.901 | -0.009 (-0.11%) | 22,632 |
28 Nov 2023 | USD | 8.1 | 8.13 | 7.91 | 7.91 | 7.91 | -0.2 (-2.47%) | 77,396 |
27 Nov 2023 | USD | 8.09 | 8.168 | 8.04 | 8.11 | 8.11 | +0.07 (+0.87%) | 106,838 |
24 Nov 2023 | USD | 8 | 8.065 | 8 | 8.04 | 8.04 | +0.04 (+0.50%) | 5,100 |
22 Nov 2023 | USD | 8.08 | 8.08 | 8 | 8 | 8 | 0.0 (0.0%) | 12,400 |
21 Nov 2023 | USD | 8 | 8.09 | 7.94 | 8 | 8 | 0.0 (0.0%) | 125,300 |
20 Nov 2023 | USD | 8 | 8.06 | 8 | 8 | 8 | -0.06 (-0.74%) | 108,400 |
17 Nov 2023 | USD | 7.87 | 8.07 | 7.86 | 8.06 | 8.06 | +0.21 (+2.68%) | 200,200 |
16 Nov 2023 | USD | 7.85 | 7.87 | 7.81 | 7.85 | 7.85 | +0.015 (+0.19%) | 19,600 |
15 Nov 2023 | USD | 7.81 | 7.95 | 7.7 | 7.835 | 7.835 | +0.055 (+0.71%) | 111,400 |
14 Nov 2023 | USD | 7.7 | 7.79 | 7.7 | 7.78 | 7.78 | +0.08 (+1.04%) | 59,000 |
13 Nov 2023 | USD | 7.72 | 7.734 | 7.69 | 7.7 | 7.7 | -0.015 (-0.19%) | 29,800 |
10 Nov 2023 | USD | 7.66 | 7.73 | 7.65 | 7.715 | 7.715 | +0.045 (+0.59%) | 24,900 |