Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 8.45 | 8.71 | 8.43 | 8.68 | 8.68 | +0.23 (+2.72%) | 215,114 |
14 Feb 2024 | USD | 8.49 | 8.62 | 8.325 | 8.45 | 8.45 | -0.01 (-0.12%) | 199,490 |
13 Feb 2024 | USD | 8.62 | 8.63 | 8.39 | 8.46 | 8.46 | -0.21 (-2.42%) | 188,814 |
12 Feb 2024 | USD | 8.48 | 8.76 | 8.48 | 8.67 | 8.67 | +0.16 (+1.88%) | 253,687 |
9 Feb 2024 | USD | 8.59 | 8.59 | 8.45 | 8.51 | 8.51 | -0.07 (-0.82%) | 138,097 |
8 Feb 2024 | USD | 8.45 | 8.61 | 8.44 | 8.58 | 8.58 | +0.12 (+1.42%) | 127,599 |
7 Feb 2024 | USD | 8.5 | 8.5779 | 8.3462 | 8.46 | 8.46 | +0.02 (+0.24%) | 147,903 |
6 Feb 2024 | USD | 8.22 | 8.5093 | 8.21 | 8.44 | 8.44 | +0.24 (+2.93%) | 247,132 |
5 Feb 2024 | USD | 8.36 | 8.38 | 8.12 | 8.2 | 8.2 | -0.17 (-2.03%) | 290,466 |
2 Feb 2024 | USD | 8.67 | 8.67 | 8.3 | 8.37 | 8.37 | -0.33 (-3.79%) | 386,724 |
1 Feb 2024 | USD | 8.86 | 8.99 | 8.6399 | 8.7 | 8.7 | -0.09 (-1.02%) | 258,344 |
31 Jan 2024 | USD | 9.16 | 9.16 | 8.755 | 8.79 | 8.79 | -0.34 (-3.72%) | 206,394 |
30 Jan 2024 | USD | 9.02 | 9.17 | 8.92 | 9.13 | 9.13 | +0.01 (+0.11%) | 254,018 |
29 Jan 2024 | USD | 9.35 | 9.36 | 9.04 | 9.12 | 9.12 | -0.23 (-2.46%) | 162,138 |
26 Jan 2024 | USD | 9.18 | 9.35 | 9.14 | 9.35 | 9.35 | +0.23 (+2.52%) | 147,549 |
25 Jan 2024 | USD | 9 | 9.14 | 8.81 | 9.12 | 9.12 | +0.24 (+2.70%) | 532,344 |
24 Jan 2024 | USD | 8.86 | 9.06 | 8.79 | 8.88 | 8.88 | +0.11 (+1.25%) | 228,800 |
23 Jan 2024 | USD | 8.83 | 8.93 | 8.74 | 8.77 | 8.77 | -0.05 (-0.57%) | 336,300 |
22 Jan 2024 | USD | 8.77 | 8.93 | 8.39 | 8.82 | 8.82 | +0.05 (+0.57%) | 667,600 |
19 Jan 2024 | USD | 8.84 | 9.07 | 8.74 | 8.77 | 8.77 | -0.14 (-1.57%) | 614,300 |
18 Jan 2024 | USD | 8.61 | 8.93 | 8.52 | 8.91 | 8.91 | +0.3 (+3.48%) | 480,200 |
17 Jan 2024 | USD | 8.6 | 8.68 | 8.37 | 8.61 | 8.61 | -0.02 (-0.23%) | 302,100 |
16 Jan 2024 | USD | 8.92 | 8.92 | 8.54 | 8.63 | 8.63 | -0.31 (-3.47%) | 610,100 |
12 Jan 2024 | USD | 9.01 | 9.11 | 8.86 | 8.94 | 8.94 | +0.06 (+0.68%) | 133,900 |
11 Jan 2024 | USD | 8.83 | 8.96 | 8.77 | 8.88 | 8.88 | +0.1 (+1.14%) | 378,800 |
10 Jan 2024 | USD | 8.77 | 8.88 | 8.72 | 8.78 | 8.78 | +0.01 (+0.11%) | 232,100 |
9 Jan 2024 | USD | 9.04 | 9.04 | 8.76 | 8.77 | 8.77 | -0.28 (-3.09%) | 255,300 |
8 Jan 2024 | USD | 9.14 | 9.14 | 8.87 | 9.05 | 9.05 | -0.28 (-3.00%) | 406,500 |
5 Jan 2024 | USD | 9.02 | 9.33 | 8.91 | 9.33 | 9.33 | +0.36 (+4.01%) | 211,300 |
4 Jan 2024 | USD | 9.28 | 9.3 | 8.94 | 8.97 | 8.97 | -0.2 (-2.18%) | 512,800 |