Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | USD | 9.74 | 10.14 | 9.68 | 9.83 | 9.83 | -0.2 (-1.99%) | 361,860 |
15 Feb 2024 | USD | 9.55 | 10.11 | 9.55 | 10.03 | 10.03 | +0.58 (+6.14%) | 501,126 |
14 Feb 2024 | USD | 9.82 | 9.92 | 9.4 | 9.45 | 9.45 | -0.15 (-1.56%) | 1,251,212 |
13 Feb 2024 | USD | 9.76 | 9.96 | 9.55 | 9.6 | 9.6 | -0.66 (-6.43%) | 380,926 |
12 Feb 2024 | USD | 9.85 | 10.31 | 9.85 | 10.26 | 10.26 | +0.46 (+4.69%) | 414,808 |
9 Feb 2024 | USD | 9.72 | 10.12 | 9.68 | 9.8 | 9.8 | +0.1 (+1.03%) | 337,295 |
8 Feb 2024 | USD | 9.8 | 9.93 | 9.59 | 9.7 | 9.7 | -0.08 (-0.82%) | 251,636 |
7 Feb 2024 | USD | 9.98 | 9.98 | 9.64 | 9.78 | 9.78 | -0.16 (-1.61%) | 355,181 |
6 Feb 2024 | USD | 9.66 | 10.06 | 9.61 | 9.94 | 9.94 | +0.33 (+3.43%) | 282,408 |
5 Feb 2024 | USD | 9.82 | 9.8865 | 9.465 | 9.61 | 9.61 | -0.31 (-3.13%) | 328,766 |
2 Feb 2024 | USD | 9.76 | 10 | 9.71 | 9.92 | 9.92 | +0.04 (+0.40%) | 292,075 |
1 Feb 2024 | USD | 9.87 | 9.97 | 9.49 | 9.88 | 9.88 | +0.11 (+1.13%) | 504,458 |
31 Jan 2024 | USD | 10.28 | 10.43 | 9.695 | 9.77 | 9.77 | -0.51 (-4.96%) | 957,697 |
30 Jan 2024 | USD | 10.68 | 10.68 | 10.28 | 10.28 | 10.28 | -0.48 (-4.46%) | 286,267 |
29 Jan 2024 | USD | 10.28 | 10.78 | 10.15 | 10.76 | 10.76 | +0.46 (+4.47%) | 425,259 |
26 Jan 2024 | USD | 10.9 | 10.99 | 10.13 | 10.3 | 10.3 | +0.36 (+3.62%) | 602,567 |
25 Jan 2024 | USD | 9.6 | 9.97 | 9.46 | 9.94 | 9.94 | +0.47 (+4.96%) | 1,424,010 |
24 Jan 2024 | USD | 9.67 | 9.84 | 9.29 | 9.47 | 9.47 | +0.18 (+1.94%) | 383,100 |
23 Jan 2024 | USD | 9.76 | 9.77 | 9.29 | 9.29 | 9.29 | -0.28 (-2.93%) | 315,500 |
22 Jan 2024 | USD | 9.48 | 9.6 | 9.27 | 9.57 | 9.57 | +0.34 (+3.68%) | 410,500 |
19 Jan 2024 | USD | 9.84 | 9.88 | 9.2 | 9.23 | 9.23 | -0.6 (-6.10%) | 498,400 |
18 Jan 2024 | USD | 10.08 | 10.08 | 9.61 | 9.83 | 9.83 | -0.21 (-2.09%) | 535,100 |
17 Jan 2024 | USD | 10.57 | 10.585 | 9.93 | 10.04 | 10.04 | -0.81 (-7.47%) | 429,400 |
16 Jan 2024 | USD | 10.8 | 11.055 | 10.55 | 10.85 | 10.85 | -0.14 (-1.27%) | 882,200 |
12 Jan 2024 | USD | 11.34 | 11.41 | 10.85 | 10.99 | 10.99 | -0.22 (-1.96%) | 921,600 |
11 Jan 2024 | USD | 10.9 | 11.24 | 10.646 | 11.21 | 11.21 | +0.21 (+1.91%) | 699,100 |
10 Jan 2024 | USD | 10.89 | 11.245 | 10.53 | 11 | 11 | +0.36 (+3.38%) | 717,900 |
9 Jan 2024 | USD | 9.75 | 10.71 | 9.579 | 10.64 | 10.64 | +0.83 (+8.46%) | 860,800 |
8 Jan 2024 | USD | 9.49 | 9.86 | 9.37 | 9.81 | 9.81 | +0.27 (+2.83%) | 525,000 |
5 Jan 2024 | USD | 9.08 | 9.605 | 8.95 | 9.54 | 9.54 | +0.32 (+3.47%) | 599,600 |