Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 7.45 | 7.59 | 7.33 | 7.58 | 7.58 | +0.19 (+2.57%) | 302,000 |
22 Jan 2024 | USD | 7.29 | 7.47 | 7.25 | 7.39 | 7.39 | -0.02 (-0.27%) | 164,700 |
19 Jan 2024 | USD | 7.49 | 7.49 | 7.24 | 7.41 | 7.41 | -0.02 (-0.27%) | 273,600 |
18 Jan 2024 | USD | 7.56 | 7.63 | 7.35 | 7.43 | 7.43 | +0.01 (+0.13%) | 262,700 |
17 Jan 2024 | USD | 7.43 | 7.47 | 7.31 | 7.42 | 7.42 | -0.18 (-2.37%) | 393,400 |
16 Jan 2024 | USD | 7.95 | 8 | 7.57 | 7.6 | 7.6 | -0.15 (-1.94%) | 423,000 |
12 Jan 2024 | USD | 7.76 | 8 | 7.69 | 7.75 | 7.75 | +0.46 (+6.31%) | 398,800 |
11 Jan 2024 | USD | 7.47 | 7.52 | 7.17 | 7.29 | 7.29 | -0.2 (-2.67%) | 324,400 |
10 Jan 2024 | USD | 7.43 | 7.56 | 7.37 | 7.49 | 7.49 | +0.02 (+0.27%) | 205,200 |
9 Jan 2024 | USD | 7.69 | 7.72 | 7.43 | 7.47 | 7.47 | -0.17 (-2.23%) | 197,400 |
8 Jan 2024 | USD | 7.58 | 7.71 | 7.53 | 7.64 | 7.64 | -0.05 (-0.65%) | 202,700 |
5 Jan 2024 | USD | 7.84 | 7.94 | 7.64 | 7.69 | 7.69 | -0.18 (-2.29%) | 250,800 |
4 Jan 2024 | USD | 7.78 | 7.99 | 7.78 | 7.87 | 7.87 | +0.1 (+1.29%) | 250,700 |
3 Jan 2024 | USD | 7.83 | 7.93 | 7.67 | 7.77 | 7.77 | -0.11 (-1.40%) | 466,400 |
2 Jan 2024 | USD | 8.13 | 8.28 | 7.81 | 7.88 | 7.88 | -0.07 (-0.88%) | 509,300 |
29 Dec 2023 | USD | 8.1 | 8.11 | 7.88 | 7.95 | 7.95 | -0.07 (-0.87%) | 314,800 |
28 Dec 2023 | USD | 8.39 | 8.46 | 7.99 | 8.02 | 8.02 | -0.31 (-3.72%) | 367,000 |
27 Dec 2023 | USD | 8.28 | 8.56 | 8.26 | 8.33 | 8.33 | +0.27 (+3.35%) | 372,900 |
26 Dec 2023 | USD | 8.12 | 8.29 | 7.99 | 8.06 | 8.06 | -0.06 (-0.74%) | 226,500 |
22 Dec 2023 | USD | 8.39 | 8.47 | 8.09 | 8.12 | 8.12 | -0.07 (-0.85%) | 240,900 |
21 Dec 2023 | USD | 8.16 | 8.34 | 8.16 | 8.19 | 8.19 | +0.15 (+1.87%) | 218,600 |
20 Dec 2023 | USD | 8.3 | 8.39 | 8.02 | 8.04 | 8.04 | -0.2 (-2.43%) | 316,000 |
19 Dec 2023 | USD | 8.02 | 8.4 | 7.98 | 8.24 | 8.24 | +0.4 (+5.10%) | 450,700 |
18 Dec 2023 | USD | 7.97 | 8.02 | 7.73 | 7.84 | 7.84 | +0.26 (+3.43%) | 523,700 |
15 Dec 2023 | USD | 8 | 8.01 | 7.53 | 7.58 | 7.58 | -0.37 (-4.65%) | 2,989,500 |
14 Dec 2023 | USD | 8.66 | 8.77 | 7.88 | 7.95 | 7.95 | -0.27 (-3.28%) | 967,400 |
13 Dec 2023 | USD | 7.86 | 8.22 | 7.7 | 8.22 | 8.22 | +0.4 (+5.12%) | 497,800 |
12 Dec 2023 | USD | 8.05 | 8.05 | 7.69 | 7.82 | 7.82 | -0.23 (-2.86%) | 458,600 |
11 Dec 2023 | USD | 8.31 | 8.31 | 7.97 | 8.05 | 8.05 | -0.43 (-5.07%) | 499,800 |
8 Dec 2023 | USD | 8.34 | 8.51 | 8.22 | 8.48 | 8.48 | +0.04 (+0.47%) | 380,000 |