Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 7.95 | 8.03 | 7.75 | 7.93 | 7.93 | +0.1 (+1.28%) | 728,300 |
22 Jan 2024 | USD | 7.87 | 7.92 | 7.54 | 7.83 | 7.83 | +0.04 (+0.51%) | 1,596,300 |
19 Jan 2024 | USD | 7.69 | 7.85 | 7.59 | 7.79 | 7.79 | +0.16 (+2.10%) | 1,040,400 |
18 Jan 2024 | USD | 7.57 | 7.65 | 7.41 | 7.63 | 7.63 | +0.16 (+2.14%) | 1,073,500 |
17 Jan 2024 | USD | 7.45 | 7.53 | 7.29 | 7.47 | 7.47 | -0.13 (-1.71%) | 1,071,100 |
16 Jan 2024 | USD | 7.6 | 7.66 | 7.51 | 7.6 | 7.6 | -0.1 (-1.30%) | 1,300,600 |
12 Jan 2024 | USD | 7.81 | 7.94 | 7.66 | 7.7 | 7.7 | -0.08 (-1.03%) | 785,300 |
11 Jan 2024 | USD | 7.73 | 7.83 | 7.57 | 7.78 | 7.78 | +0.03 (+0.39%) | 912,100 |
10 Jan 2024 | USD | 7.65 | 7.88 | 7.62 | 7.75 | 7.75 | +0.12 (+1.57%) | 1,573,300 |
9 Jan 2024 | USD | 7.88 | 7.94 | 7.6 | 7.63 | 7.63 | -0.36 (-4.51%) | 881,000 |
8 Jan 2024 | USD | 7.94 | 8.17 | 7.85 | 7.99 | 7.99 | +0.06 (+0.76%) | 1,034,200 |
5 Jan 2024 | USD | 7.9 | 8.07 | 7.89 | 7.93 | 7.93 | -0.07 (-0.88%) | 815,800 |
4 Jan 2024 | USD | 7.81 | 8.08 | 7.76 | 8 | 8 | +0.24 (+3.09%) | 898,200 |
3 Jan 2024 | USD | 7.91 | 8.07 | 7.68 | 7.76 | 7.76 | -0.24 (-3%) | 1,122,900 |
2 Jan 2024 | USD | 8.25 | 8.25 | 7.85 | 8 | 8 | -0.36 (-4.31%) | 1,480,900 |
29 Dec 2023 | USD | 8.65 | 8.77 | 8.36 | 8.36 | 8.36 | -0.37 (-4.24%) | 1,021,300 |
28 Dec 2023 | USD | 8.25 | 8.85 | 8.22 | 8.73 | 8.73 | +0.49 (+5.95%) | 2,277,100 |
27 Dec 2023 | USD | 8.37 | 8.45 | 8.23 | 8.24 | 8.24 | -0.11 (-1.32%) | 899,500 |
26 Dec 2023 | USD | 8.2 | 8.38 | 8.13 | 8.35 | 8.35 | +0.16 (+1.95%) | 629,200 |
22 Dec 2023 | USD | 8.21 | 8.31 | 8.16 | 8.19 | 8.19 | -0.04 (-0.49%) | 518,700 |
21 Dec 2023 | USD | 8.14 | 8.24 | 8.04 | 8.23 | 8.23 | +0.22 (+2.75%) | 627,900 |
20 Dec 2023 | USD | 8.16 | 8.35 | 7.98 | 8.01 | 8.01 | -0.29 (-3.49%) | 869,400 |
19 Dec 2023 | USD | 8.12 | 8.51 | 8.12 | 8.3 | 8.3 | +0.25 (+3.11%) | 1,187,000 |
18 Dec 2023 | USD | 8.03 | 8.13 | 7.88 | 8.05 | 8.05 | -0.01 (-0.12%) | 978,800 |
15 Dec 2023 | USD | 8.38 | 8.41 | 8.04 | 8.06 | 8.06 | -0.3 (-3.59%) | 3,481,300 |
14 Dec 2023 | USD | 8.1 | 8.5 | 8.1 | 8.36 | 8.36 | +0.45 (+5.69%) | 1,844,300 |
13 Dec 2023 | USD | 7.88 | 7.93 | 7.68 | 7.91 | 7.91 | +0.01 (+0.13%) | 2,135,700 |
12 Dec 2023 | USD | 7.87 | 8 | 7.71 | 7.9 | 7.9 | -0.01 (-0.13%) | 913,000 |
11 Dec 2023 | USD | 7.72 | 7.94 | 7.66 | 7.91 | 7.91 | +0.11 (+1.41%) | 932,300 |
8 Dec 2023 | USD | 7.86 | 8.39 | 7.73 | 7.8 | 7.8 | +0.42 (+5.69%) | 1,730,100 |