Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 8.68 | 8.795 | 8.28 | 8.44 | 8.44 | -0.27 (-3.10%) | 245,400 |
16 Jan 2024 | USD | 8.89 | 8.94 | 8.65 | 8.71 | 8.71 | -0.25 (-2.79%) | 158,200 |
12 Jan 2024 | USD | 9.26 | 9.26 | 8.81 | 8.96 | 8.96 | -0.14 (-1.54%) | 142,600 |
11 Jan 2024 | USD | 9.2 | 9.25 | 8.93 | 9.1 | 9.1 | -0.15 (-1.62%) | 484,800 |
10 Jan 2024 | USD | 9.35 | 9.73 | 9.23 | 9.25 | 9.25 | -0.13 (-1.39%) | 102,400 |
9 Jan 2024 | USD | 9.45 | 9.65 | 9.34 | 9.38 | 9.38 | -0.23 (-2.39%) | 121,000 |
8 Jan 2024 | USD | 9.72 | 9.85 | 9.48 | 9.61 | 9.61 | -0.07 (-0.72%) | 108,400 |
5 Jan 2024 | USD | 9.55 | 9.7 | 9.465 | 9.68 | 9.68 | +0.11 (+1.15%) | 155,300 |
4 Jan 2024 | USD | 9.71 | 10.02 | 9.49 | 9.57 | 9.57 | -0.07 (-0.73%) | 93,800 |
3 Jan 2024 | USD | 9.69 | 9.74 | 9.37 | 9.64 | 9.64 | -0.09 (-0.92%) | 196,700 |
2 Jan 2024 | USD | 9.84 | 9.97 | 9.5 | 9.73 | 9.73 | -0.15 (-1.52%) | 128,200 |
29 Dec 2023 | USD | 9.89 | 9.92 | 9.589 | 9.88 | 9.88 | +0.01 (+0.10%) | 112,400 |
28 Dec 2023 | USD | 9.95 | 9.95 | 9.66 | 9.87 | 9.87 | -0.07 (-0.70%) | 100,900 |
27 Dec 2023 | USD | 9.66 | 9.98 | 9.52 | 9.94 | 9.94 | +0.31 (+3.22%) | 114,200 |
26 Dec 2023 | USD | 9.05 | 9.65 | 8.93 | 9.63 | 9.63 | +0.19 (+2.01%) | 194,700 |
22 Dec 2023 | USD | 9.13 | 9.62 | 9.12 | 9.44 | 9.44 | +0.33 (+3.62%) | 208,000 |
21 Dec 2023 | USD | 9 | 9.18 | 8.97 | 9.11 | 9.11 | +0.25 (+2.82%) | 95,900 |
20 Dec 2023 | USD | 8.71 | 9.02 | 8.64 | 8.86 | 8.86 | +0.09 (+1.03%) | 144,600 |
19 Dec 2023 | USD | 8.54 | 8.82 | 8.46 | 8.77 | 8.77 | +0.31 (+3.66%) | 99,700 |
18 Dec 2023 | USD | 8.48 | 8.58 | 8.26 | 8.46 | 8.46 | +0.07 (+0.83%) | 142,300 |
15 Dec 2023 | USD | 8.78 | 8.78 | 8.18 | 8.39 | 8.39 | -0.26 (-3.01%) | 229,900 |
14 Dec 2023 | USD | 8.8 | 9.045 | 8.25 | 8.65 | 8.65 | -0.08 (-0.92%) | 172,300 |
13 Dec 2023 | USD | 8.35 | 8.86 | 8.25 | 8.73 | 8.73 | +0.44 (+5.31%) | 138,700 |
12 Dec 2023 | USD | 8.08 | 8.3 | 7.94 | 8.29 | 8.29 | +0.21 (+2.60%) | 117,800 |
11 Dec 2023 | USD | 8.23 | 8.325 | 7.99 | 8.08 | 8.08 | -0.15 (-1.82%) | 114,800 |
8 Dec 2023 | USD | 8.15 | 8.3 | 8.13 | 8.23 | 8.23 | +0.11 (+1.35%) | 91,300 |
7 Dec 2023 | USD | 7.9 | 8.5 | 7.9 | 8.12 | 8.12 | +0.15 (+1.88%) | 124,900 |
6 Dec 2023 | USD | 8.04 | 8.07 | 7.913 | 7.97 | 7.97 | +0.02 (+0.25%) | 103,300 |
5 Dec 2023 | USD | 8.04 | 8.04 | 7.79 | 7.95 | 7.95 | -0.06 (-0.75%) | 97,800 |
4 Dec 2023 | USD | 8.28 | 8.28 | 7.83 | 8.01 | 8.01 | -0.19 (-2.32%) | 110,600 |