Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 8.96 | 8.96 | 8.74 | 8.86 | 8.86 | +0.01 (+0.11%) | 177,000 |
22 Jan 2024 | USD | 8.73 | 8.96 | 8.73 | 8.85 | 8.85 | +0.21 (+2.43%) | 290,200 |
19 Jan 2024 | USD | 8.74 | 8.74 | 8.47 | 8.64 | 8.64 | -0.01 (-0.12%) | 307,400 |
18 Jan 2024 | USD | 8.68 | 8.836 | 8.56 | 8.65 | 8.65 | -0.04 (-0.46%) | 162,800 |
17 Jan 2024 | USD | 8.75 | 8.79 | 8.49 | 8.69 | 8.69 | -0.14 (-1.59%) | 298,000 |
16 Jan 2024 | USD | 8.65 | 8.86 | 8.64 | 8.83 | 8.83 | +0.11 (+1.26%) | 300,700 |
12 Jan 2024 | USD | 8.66 | 8.755 | 8.52 | 8.72 | 8.72 | +0.12 (+1.40%) | 223,700 |
11 Jan 2024 | USD | 8.8 | 8.8 | 8.59 | 8.6 | 8.6 | -0.15 (-1.71%) | 374,000 |
10 Jan 2024 | USD | 8.62 | 8.86 | 8.54 | 8.75 | 8.75 | +0.1 (+1.16%) | 369,400 |
9 Jan 2024 | USD | 8.73 | 8.88 | 8.56 | 8.65 | 8.65 | -0.13 (-1.48%) | 820,700 |
8 Jan 2024 | USD | 8.35 | 8.8 | 8.33 | 8.78 | 8.78 | +0.48 (+5.78%) | 566,000 |
5 Jan 2024 | USD | 8.26 | 8.42 | 8.23 | 8.3 | 8.3 | -0.03 (-0.36%) | 198,100 |
4 Jan 2024 | USD | 8.28 | 8.37 | 8.15 | 8.33 | 8.33 | +0.13 (+1.59%) | 213,400 |
3 Jan 2024 | USD | 8.57 | 8.57 | 8.14 | 8.2 | 8.2 | -0.36 (-4.21%) | 1,180,400 |
2 Jan 2024 | USD | 8.68 | 8.7 | 8.33 | 8.56 | 8.56 | -0.22 (-2.51%) | 2,150,000 |
29 Dec 2023 | USD | 8.93 | 9.09 | 8.78 | 8.78 | 8.78 | -0.18 (-2.01%) | 693,900 |
28 Dec 2023 | USD | 8.89 | 9 | 8.75 | 8.96 | 8.96 | +0.19 (+2.17%) | 799,600 |
27 Dec 2023 | USD | 8.65 | 8.94 | 8.62 | 8.77 | 8.77 | +0.11 (+1.27%) | 691,200 |
26 Dec 2023 | USD | 8.48 | 8.68 | 8.41 | 8.66 | 8.66 | +0.2 (+2.36%) | 421,900 |
22 Dec 2023 | USD | 8.5 | 8.525 | 8.4 | 8.46 | 8.46 | -0.03 (-0.35%) | 264,400 |
21 Dec 2023 | USD | 8.32 | 8.53 | 8.3 | 8.49 | 8.49 | +0.23 (+2.78%) | 256,800 |
20 Dec 2023 | USD | 8.16 | 8.5 | 8.101 | 8.26 | 8.26 | +0.1 (+1.23%) | 437,800 |
19 Dec 2023 | USD | 7.92 | 8.17 | 7.85 | 8.16 | 8.16 | +0.22 (+2.77%) | 314,100 |
18 Dec 2023 | USD | 8.13 | 8.24 | 7.83 | 7.94 | 7.94 | -0.21 (-2.58%) | 472,200 |
15 Dec 2023 | USD | 8.55 | 8.55 | 8.02 | 8.15 | 8.15 | -0.4 (-4.68%) | 1,178,000 |
14 Dec 2023 | USD | 8.45 | 8.74 | 8.235 | 8.55 | 8.55 | +0.07 (+0.83%) | 820,700 |
13 Dec 2023 | USD | 8.35 | 8.58 | 8.16 | 8.48 | 8.48 | +0.15 (+1.80%) | 596,900 |
12 Dec 2023 | USD | 8.18 | 8.45 | 8.15 | 8.33 | 8.33 | +0.28 (+3.48%) | 578,500 |
11 Dec 2023 | USD | 8 | 8.23 | 7.96 | 8.05 | 8.05 | +0.25 (+3.21%) | 534,000 |
8 Dec 2023 | USD | 7.83 | 7.94 | 7.62 | 7.8 | 7.8 | 0.0 (0.0%) | 370,900 |