Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | USD | 8.15 | 8.535 | 8.02 | 8.41 | 8.41 | +0.25 (+3.06%) | 1,141,832 |
29 Feb 2024 | USD | 8.25 | 8.3499 | 7.755 | 8.16 | 8.16 | -0.14 (-1.69%) | 1,638,704 |
28 Feb 2024 | USD | 8.4 | 8.825 | 8.02 | 8.3 | 8.3 | -0.45 (-5.14%) | 2,206,721 |
27 Feb 2024 | USD | 8.5 | 8.76 | 8.5 | 8.75 | 8.75 | +0.28 (+3.31%) | 1,259,971 |
26 Feb 2024 | USD | 8.5 | 8.615 | 8.41 | 8.47 | 8.47 | -0.03 (-0.35%) | 832,151 |
23 Feb 2024 | USD | 8.63 | 8.8 | 8.44 | 8.5 | 8.5 | -0.14 (-1.62%) | 1,540,789 |
22 Feb 2024 | USD | 9.2 | 9.27 | 8.61 | 8.64 | 8.64 | -0.58 (-6.29%) | 1,322,492 |
21 Feb 2024 | USD | 9.3 | 9.395 | 9.175 | 9.22 | 9.22 | -0.09 (-0.97%) | 525,037 |
20 Feb 2024 | USD | 9.68 | 9.68 | 9.26 | 9.31 | 9.31 | -0.43 (-4.41%) | 675,020 |
16 Feb 2024 | USD | 9.9 | 9.9 | 9.725 | 9.74 | 9.74 | -0.23 (-2.31%) | 822,360 |
15 Feb 2024 | USD | 10.08 | 10.19 | 9.771 | 9.97 | 9.97 | -0.01 (-0.10%) | 622,964 |
14 Feb 2024 | USD | 9.92 | 10.095 | 9.795 | 9.98 | 9.98 | +0.15 (+1.53%) | 867,002 |
13 Feb 2024 | USD | 9.91 | 9.96 | 9.745 | 9.83 | 9.83 | -0.32 (-3.15%) | 811,716 |
12 Feb 2024 | USD | 10.03 | 10.305 | 10.03 | 10.15 | 10.15 | +0.14 (+1.40%) | 943,697 |
9 Feb 2024 | USD | 9.97 | 10.15 | 9.85 | 10.01 | 10.01 | +0.09 (+0.91%) | 815,892 |
8 Feb 2024 | USD | 9.89 | 10.02 | 9.7801 | 9.92 | 9.92 | -0.01 (-0.10%) | 652,320 |
7 Feb 2024 | USD | 10.15 | 11.17 | 9.86 | 9.93 | 9.93 | +0.68 (+7.35%) | 2,265,658 |
6 Feb 2024 | USD | 8.9 | 9.27 | 8.9 | 9.25 | 9.25 | +0.3 (+3.35%) | 541,786 |
5 Feb 2024 | USD | 8.88 | 8.9975 | 8.78 | 8.95 | 8.95 | -0.02 (-0.22%) | 513,171 |
2 Feb 2024 | USD | 8.9 | 9.06 | 8.73 | 8.97 | 8.97 | -0.02 (-0.22%) | 490,015 |
1 Feb 2024 | USD | 8.93 | 9.08 | 8.83 | 8.99 | 8.99 | +0.14 (+1.58%) | 622,330 |
31 Jan 2024 | USD | 8.96 | 9.11 | 8.85 | 8.85 | 8.85 | -0.12 (-1.34%) | 693,684 |
30 Jan 2024 | USD | 8.98 | 9.0299 | 8.83 | 8.97 | 8.97 | -0.08 (-0.88%) | 434,731 |
29 Jan 2024 | USD | 8.98 | 9.06 | 8.77 | 9.05 | 9.05 | +0.03 (+0.33%) | 550,174 |
26 Jan 2024 | USD | 9.17 | 9.24 | 9 | 9.02 | 9.02 | -0.1 (-1.10%) | 468,423 |
25 Jan 2024 | USD | 9.03 | 9.12 | 8.9 | 9.12 | 9.12 | +0.15 (+1.67%) | 441,565 |
24 Jan 2024 | USD | 9.35 | 9.36 | 8.95 | 8.97 | 8.97 | -0.26 (-2.82%) | 548,700 |
23 Jan 2024 | USD | 9.08 | 9.24 | 8.96 | 9.23 | 9.23 | +0.29 (+3.24%) | 1,179,200 |
22 Jan 2024 | USD | 8.85 | 8.95 | 8.81 | 8.94 | 8.94 | +0.15 (+1.71%) | 836,000 |
19 Jan 2024 | USD | 8.88 | 8.88 | 8.63 | 8.79 | 8.79 | -0.07 (-0.79%) | 945,500 |