Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 8.55 | 8.7 | 8.55 | 8.64 | 8.64 | +0.01 (+0.12%) | 49,500 |
16 Jan 2024 | USD | 8.66 | 8.71 | 8.6 | 8.63 | 8.63 | -0.08 (-0.92%) | 58,800 |
12 Jan 2024 | USD | 8.79 | 8.83 | 8.634 | 8.71 | 8.71 | 0.0 (0.0%) | 77,100 |
11 Jan 2024 | USD | 8.66 | 8.72 | 8.59 | 8.71 | 8.71 | +0.06 (+0.69%) | 82,700 |
10 Jan 2024 | USD | 8.56 | 8.65 | 8.54 | 8.65 | 8.65 | +0.09 (+1.05%) | 58,000 |
9 Jan 2024 | USD | 8.61 | 8.61 | 8.44 | 8.56 | 8.56 | -0.01 (-0.12%) | 97,100 |
8 Jan 2024 | USD | 8.56 | 8.59 | 8.46 | 8.57 | 8.57 | +0.04 (+0.47%) | 84,300 |
5 Jan 2024 | USD | 8.45 | 8.57 | 8.45 | 8.53 | 8.53 | 0.0 (0.0%) | 247,900 |
4 Jan 2024 | USD | 8.53 | 8.65 | 8.48 | 8.53 | 8.53 | +0.01 (+0.12%) | 125,100 |
3 Jan 2024 | USD | 8.64 | 8.72 | 8.47 | 8.52 | 8.52 | -0.1 (-1.16%) | 251,800 |
2 Jan 2024 | USD | 8.91 | 8.99 | 8.595 | 8.62 | 8.62 | -0.34 (-3.79%) | 249,200 |
29 Dec 2023 | USD | 9.05 | 9.05 | 8.92 | 8.96 | 8.96 | -0.11 (-1.21%) | 223,200 |
28 Dec 2023 | USD | 9.18 | 9.2 | 8.98 | 9.07 | 9.07 | -0.11 (-1.20%) | 125,600 |
27 Dec 2023 | USD | 9.04 | 9.2 | 8.97 | 9.18 | 9.18 | +0.13 (+1.44%) | 277,400 |
26 Dec 2023 | USD | 8.93 | 9.065 | 8.93 | 9.05 | 9.05 | +0.125 (+1.40%) | 97,600 |
22 Dec 2023 | USD | 8.92 | 9 | 8.86 | 8.925 | 8.925 | +0.025 (+0.28%) | 142,800 |
21 Dec 2023 | USD | 8.78 | 8.91 | 8.75 | 8.9 | 8.9 | +0.18 (+2.06%) | 167,800 |
20 Dec 2023 | USD | 8.79 | 8.88 | 8.71 | 8.72 | 8.72 | -0.18 (-2.02%) | 211,500 |
19 Dec 2023 | USD | 8.95 | 8.99 | 8.86 | 8.9 | 8.9 | 0.0 (0.0%) | 352,600 |
18 Dec 2023 | USD | 8.96 | 8.97 | 8.81 | 8.9 | 8.9 | 0.0 (0.0%) | 168,800 |
15 Dec 2023 | USD | 8.93 | 9.01 | 8.84 | 8.9 | 8.9 | -0.01 (-0.11%) | 1,177,800 |
14 Dec 2023 | USD | 8.95 | 9.06 | 8.835 | 8.91 | 8.91 | -0.01 (-0.11%) | 237,800 |
13 Dec 2023 | USD | 8.73 | 8.95 | 8.64 | 8.92 | 8.92 | +0.21 (+2.41%) | 503,300 |
12 Dec 2023 | USD | 8.69 | 8.77 | 8.62 | 8.71 | 8.71 | +0.03 (+0.35%) | 138,900 |
11 Dec 2023 | USD | 8.68 | 8.73 | 8.445 | 8.68 | 8.68 | +0.02 (+0.23%) | 176,700 |
8 Dec 2023 | USD | 8.58 | 8.7 | 8.52 | 8.66 | 8.66 | +0.1 (+1.17%) | 99,900 |
7 Dec 2023 | USD | 8.53 | 8.58 | 8.42 | 8.56 | 8.56 | +0.02 (+0.23%) | 130,200 |
6 Dec 2023 | USD | 8.47 | 8.6 | 8.47 | 8.54 | 8.54 | +0.08 (+0.95%) | 203,200 |
5 Dec 2023 | USD | 8.36 | 8.46 | 8.35 | 8.46 | 8.46 | +0.11 (+1.32%) | 105,300 |
4 Dec 2023 | USD | 8.21 | 8.4 | 8.21 | 8.35 | 8.35 | +0.14 (+1.71%) | 136,600 |