Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | USD | 8.54 | 8.69 | 8.21 | 8.3 | 8.3 | -0.18 (-2.12%) | 82,850 |
20 Feb 2024 | USD | 8.27 | 8.69 | 8.25 | 8.48 | 8.48 | +0.34 (+4.18%) | 141,093 |
16 Feb 2024 | USD | 8.17 | 8.29 | 8.13 | 8.14 | 8.14 | 0.0 (0.0%) | 62,056 |
15 Feb 2024 | USD | 8.2 | 8.3 | 8.0475 | 8.14 | 8.14 | -0.01 (-0.12%) | 90,307 |
14 Feb 2024 | USD | 8.375 | 8.6 | 8.102 | 8.15 | 8.15 | +0.005 (+0.06%) | 108,293 |
13 Feb 2024 | USD | 8 | 8.5 | 8 | 8.145 | 8.145 | +0.085 (+1.05%) | 265,389 |
12 Feb 2024 | USD | 8.19 | 8.2355 | 8.06 | 8.06 | 8.06 | -0.13 (-1.59%) | 41,854 |
9 Feb 2024 | USD | 8.16 | 8.2499 | 8.04 | 8.19 | 8.19 | -0.05 (-0.61%) | 29,683 |
8 Feb 2024 | USD | 8.18 | 8.25 | 8.12 | 8.24 | 8.24 | +0.05 (+0.61%) | 9,389 |
7 Feb 2024 | USD | 8.25 | 8.25 | 8.12 | 8.19 | 8.19 | -0.05 (-0.61%) | 18,655 |
6 Feb 2024 | USD | 8.05 | 8.293 | 8.05 | 8.24 | 8.24 | +0.17 (+2.11%) | 69,295 |
5 Feb 2024 | USD | 8.28 | 8.3 | 8 | 8.07 | 8.07 | -0.12 (-1.47%) | 59,877 |
2 Feb 2024 | USD | 8.2 | 8.2874 | 8.15 | 8.19 | 8.19 | 0.0 (0.0%) | 36,936 |
1 Feb 2024 | USD | 8.2 | 8.26 | 8.1 | 8.19 | 8.19 | +0.05 (+0.61%) | 19,247 |
31 Jan 2024 | USD | 8.14 | 8.2 | 8.0736 | 8.14 | 8.14 | 0.0 (0.0%) | 14,277 |
30 Jan 2024 | USD | 8.12 | 8.2 | 8.1003 | 8.14 | 8.14 | -0.07 (-0.85%) | 5,398 |
29 Jan 2024 | USD | 8.15 | 8.22 | 8.1 | 8.21 | 8.21 | +0.12 (+1.48%) | 9,877 |
26 Jan 2024 | USD | 8.09 | 8.175 | 8.05 | 8.09 | 8.09 | 0.0 (0.0%) | 17,492 |
25 Jan 2024 | USD | 8.19 | 8.215 | 8.0328 | 8.09 | 8.09 | +0.02 (+0.25%) | 3,686 |
24 Jan 2024 | USD | 8.16 | 8.38 | 8.05 | 8.07 | 8.07 | -0.03 (-0.37%) | 10,000 |
23 Jan 2024 | USD | 8.17 | 8.35 | 8.1 | 8.1 | 8.1 | -0.04 (-0.49%) | 18,000 |
22 Jan 2024 | USD | 8.14 | 8.3 | 8.1 | 8.14 | 8.14 | +0.02 (+0.25%) | 25,600 |
19 Jan 2024 | USD | 8.2 | 8.29 | 8.12 | 8.12 | 8.12 | 0.0 (0.0%) | 11,100 |
18 Jan 2024 | USD | 8.18 | 8.4 | 8.02 | 8.12 | 8.12 | -0.06 (-0.73%) | 23,700 |
17 Jan 2024 | USD | 8.04 | 8.19 | 8.01 | 8.18 | 8.18 | +0.05 (+0.62%) | 11,600 |
16 Jan 2024 | USD | 8.2 | 8.45 | 8.02 | 8.13 | 8.13 | -0.06 (-0.73%) | 8,800 |
12 Jan 2024 | USD | 8.21 | 8.25 | 8 | 8.19 | 8.19 | -0.01 (-0.12%) | 14,300 |
11 Jan 2024 | USD | 7.93 | 8.36 | 7.92 | 8.2 | 8.2 | +0.18 (+2.24%) | 22,800 |
10 Jan 2024 | USD | 7.99 | 8.05 | 7.95 | 8.02 | 8.02 | +0.05 (+0.63%) | 6,700 |
9 Jan 2024 | USD | 8.06 | 8.06 | 7.88 | 7.97 | 7.97 | -0.11 (-1.36%) | 10,200 |