Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 9.32 | 9.563 | 9.3004 | 9.47 | 9.47 | +0.17 (+1.83%) | 588,896 |
14 Feb 2024 | USD | 9.04 | 9.525 | 8.87 | 9.3 | 9.3 | -0.61 (-6.16%) | 1,255,859 |
13 Feb 2024 | USD | 10.05 | 10.13 | 9.86 | 9.91 | 9.91 | -0.43 (-4.16%) | 636,285 |
12 Feb 2024 | USD | 10.37 | 10.53 | 10.31 | 10.34 | 10.34 | -0.03 (-0.29%) | 471,104 |
9 Feb 2024 | USD | 10.28 | 10.38 | 10.19 | 10.37 | 10.37 | +0.07 (+0.68%) | 429,965 |
8 Feb 2024 | USD | 10.08 | 10.3 | 10.04 | 10.3 | 10.3 | +0.26 (+2.59%) | 355,662 |
7 Feb 2024 | USD | 10.18 | 10.33 | 10.02 | 10.04 | 10.04 | -0.13 (-1.28%) | 397,101 |
6 Feb 2024 | USD | 10.24 | 10.385 | 10.05 | 10.17 | 10.17 | -0.09 (-0.88%) | 411,355 |
5 Feb 2024 | USD | 10.47 | 10.47 | 10.165 | 10.26 | 10.26 | -0.31 (-2.93%) | 444,652 |
2 Feb 2024 | USD | 10.74 | 10.74 | 10.465 | 10.57 | 10.57 | -0.29 (-2.67%) | 526,590 |
1 Feb 2024 | USD | 10.72 | 10.88 | 10.355 | 10.86 | 10.86 | +0.23 (+2.16%) | 751,962 |
31 Jan 2024 | USD | 10.85 | 10.97 | 10.605 | 10.63 | 10.63 | -0.23 (-2.12%) | 514,509 |
30 Jan 2024 | USD | 11.12 | 11.12 | 10.86 | 10.86 | 10.86 | -0.28 (-2.51%) | 391,227 |
29 Jan 2024 | USD | 10.89 | 11.16 | 10.81 | 11.14 | 11.14 | +0.28 (+2.58%) | 368,653 |
26 Jan 2024 | USD | 10.92 | 10.9702 | 10.74 | 10.86 | 10.86 | -0.01 (-0.09%) | 421,309 |
25 Jan 2024 | USD | 10.91 | 10.93 | 10.745 | 10.87 | 10.87 | +0.14 (+1.30%) | 347,606 |
24 Jan 2024 | USD | 10.88 | 10.88 | 10.65 | 10.73 | 10.73 | -0.07 (-0.65%) | 361,700 |
23 Jan 2024 | USD | 11 | 11.08 | 10.74 | 10.8 | 10.8 | -0.15 (-1.37%) | 408,000 |
22 Jan 2024 | USD | 10.93 | 10.99 | 10.81 | 10.95 | 10.95 | +0.21 (+1.96%) | 600,600 |
19 Jan 2024 | USD | 10.85 | 10.85 | 10.71 | 10.74 | 10.74 | -0.04 (-0.37%) | 739,600 |
18 Jan 2024 | USD | 10.51 | 10.8 | 10.48 | 10.78 | 10.78 | +0.33 (+3.16%) | 571,800 |
17 Jan 2024 | USD | 10.2 | 10.47 | 10.15 | 10.45 | 10.45 | +0.12 (+1.16%) | 438,200 |
16 Jan 2024 | USD | 10.37 | 10.44 | 10.24 | 10.33 | 10.33 | -0.1 (-0.96%) | 514,300 |
12 Jan 2024 | USD | 10.75 | 10.87 | 10.4 | 10.43 | 10.43 | -0.19 (-1.79%) | 596,000 |
11 Jan 2024 | USD | 10.64 | 10.69 | 10.47 | 10.62 | 10.62 | -0.02 (-0.19%) | 512,800 |
10 Jan 2024 | USD | 10.54 | 10.69 | 10.51 | 10.64 | 10.64 | +0.05 (+0.47%) | 407,500 |
9 Jan 2024 | USD | 10.52 | 10.87 | 10.5 | 10.59 | 10.59 | -0.08 (-0.75%) | 555,200 |
8 Jan 2024 | USD | 10.36 | 10.85 | 10.3 | 10.67 | 10.67 | +0.28 (+2.69%) | 1,146,800 |
5 Jan 2024 | USD | 10.49 | 10.68 | 10.39 | 10.39 | 10.39 | -0.1 (-0.95%) | 752,800 |
4 Jan 2024 | USD | 10.36 | 10.56 | 10.3 | 10.49 | 10.49 | +0.09 (+0.87%) | 558,500 |