Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 8.84 | 9.22 | 8.84 | 9.17 | 9.17 | +0.27 (+3.03%) | 549,400 |
2 Jan 2024 | USD | 8.69 | 9.06 | 8.69 | 8.9 | 8.9 | +0.33 (+3.85%) | 329,800 |
29 Dec 2023 | USD | 8.76 | 8.76 | 8.55 | 8.57 | 8.57 | -0.11 (-1.27%) | 448,100 |
28 Dec 2023 | USD | 8.65 | 8.88 | 8.65 | 8.68 | 8.68 | -0.05 (-0.57%) | 609,100 |
27 Dec 2023 | USD | 8.93 | 8.96 | 8.72 | 8.73 | 8.73 | -0.15 (-1.69%) | 260,000 |
26 Dec 2023 | USD | 8.81 | 8.95 | 8.75 | 8.88 | 8.88 | +0.14 (+1.60%) | 831,500 |
22 Dec 2023 | USD | 8.82 | 8.87 | 8.66 | 8.74 | 8.74 | -0.08 (-0.91%) | 283,800 |
21 Dec 2023 | USD | 8.74 | 8.85 | 8.65 | 8.82 | 8.82 | +0.17 (+1.97%) | 112,500 |
20 Dec 2023 | USD | 8.89 | 9.04 | 8.64 | 8.65 | 8.65 | -0.19 (-2.15%) | 703,100 |
19 Dec 2023 | USD | 9 | 9 | 8.75 | 8.84 | 8.84 | -0.04 (-0.45%) | 206,800 |
18 Dec 2023 | USD | 8.88 | 9.06 | 8.79 | 8.88 | 8.88 | +0.08 (+0.91%) | 373,000 |
15 Dec 2023 | USD | 8.71 | 8.82 | 8.61 | 8.8 | 8.8 | +0.1 (+1.15%) | 289,200 |
14 Dec 2023 | USD | 8.64 | 8.74 | 8.59 | 8.7 | 8.7 | +0.32 (+3.82%) | 1,084,500 |
13 Dec 2023 | USD | 8.17 | 8.41 | 8.11 | 8.38 | 8.38 | +0.24 (+2.95%) | 238,300 |
12 Dec 2023 | USD | 8.47 | 8.47 | 8.05 | 8.14 | 8.14 | -0.43 (-5.02%) | 353,200 |
11 Dec 2023 | USD | 8.66 | 8.69 | 8.55 | 8.57 | 8.57 | -0.09 (-1.04%) | 290,300 |
8 Dec 2023 | USD | 8.57 | 8.72 | 8.56 | 8.66 | 8.66 | +0.1 (+1.17%) | 204,200 |
7 Dec 2023 | USD | 8.68 | 8.68 | 8.48 | 8.56 | 8.56 | +0.04 (+0.47%) | 383,200 |
6 Dec 2023 | USD | 8.7 | 8.7 | 8.35 | 8.52 | 8.52 | -0.16 (-1.84%) | 451,500 |
5 Dec 2023 | USD | 8.86 | 8.9 | 8.61 | 8.68 | 8.68 | -0.21 (-2.36%) | 165,500 |
4 Dec 2023 | USD | 9.21 | 9.26 | 8.89 | 8.89 | 8.89 | -0.4 (-4.31%) | 183,400 |
1 Dec 2023 | USD | 9.04 | 9.39 | 9.02 | 9.29 | 9.29 | +0.25 (+2.77%) | 390,700 |
30 Nov 2023 | USD | 9.17 | 9.31 | 8.9 | 9.04 | 9.04 | -0.12 (-1.31%) | 269,700 |
29 Nov 2023 | USD | 9.32 | 9.4 | 9.12 | 9.16 | 9.16 | -0.12 (-1.29%) | 162,821 |
28 Nov 2023 | USD | 9.27 | 9.38 | 9.15 | 9.28 | 9.28 | +0.01 (+0.11%) | 298,428 |
27 Nov 2023 | USD | 9.41 | 9.41 | 9.23 | 9.27 | 9.27 | -0.16 (-1.70%) | 137,561 |
24 Nov 2023 | USD | 9.35 | 9.66 | 9.34 | 9.43 | 9.43 | -0.06 (-0.63%) | 98,800 |
22 Nov 2023 | USD | 9.43 | 9.5 | 9.3 | 9.49 | 9.49 | -0.06 (-0.63%) | 110,300 |
21 Nov 2023 | USD | 9.42 | 9.57 | 9.27 | 9.55 | 9.55 | +0.02 (+0.21%) | 719,000 |
20 Nov 2023 | USD | 9.31 | 9.86 | 9.31 | 9.53 | 9.53 | +0.33 (+3.59%) | 417,300 |