Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 7.6 | 7.79 | 7.43 | 7.45 | 7.45 | -0.55 (-6.88%) | 330,287 |
16 Feb 2024 | USD | 8.14 | 8.23 | 7.97 | 8 | 8 | -0.24 (-2.91%) | 88,096 |
15 Feb 2024 | USD | 8.05 | 8.29 | 7.99 | 8.24 | 8.24 | +0.31 (+3.91%) | 133,916 |
14 Feb 2024 | USD | 7.73 | 7.95 | 7.49 | 7.93 | 7.93 | +0.39 (+5.17%) | 184,722 |
13 Feb 2024 | USD | 8.14 | 8.25 | 7.45 | 7.54 | 7.54 | -0.86 (-10.24%) | 543,392 |
12 Feb 2024 | USD | 8 | 8.63 | 8 | 8.4 | 8.4 | +0.38 (+4.74%) | 723,757 |
9 Feb 2024 | USD | 8.01 | 8.05 | 7.85 | 8.02 | 8.02 | +0.09 (+1.13%) | 125,346 |
8 Feb 2024 | USD | 7.87 | 8 | 7.82 | 7.93 | 7.93 | +0.01 (+0.13%) | 231,492 |
7 Feb 2024 | USD | 8.45 | 8.45 | 7.76 | 7.92 | 7.92 | -0.51 (-6.05%) | 244,292 |
6 Feb 2024 | USD | 8.43 | 8.51 | 8.18 | 8.43 | 8.43 | +0.04 (+0.48%) | 99,880 |
5 Feb 2024 | USD | 8.35 | 8.48 | 8.01 | 8.39 | 8.39 | -0.02 (-0.24%) | 229,721 |
2 Feb 2024 | USD | 8.18 | 8.46 | 8.11 | 8.41 | 8.41 | +0.11 (+1.33%) | 104,970 |
1 Feb 2024 | USD | 8.26 | 8.36 | 8.1 | 8.3 | 8.3 | +0.12 (+1.47%) | 74,770 |
31 Jan 2024 | USD | 8.29 | 8.55 | 8.15 | 8.18 | 8.18 | -0.18 (-2.15%) | 144,583 |
30 Jan 2024 | USD | 8.64 | 8.64 | 8.34 | 8.36 | 8.36 | -0.29 (-3.35%) | 89,203 |
29 Jan 2024 | USD | 8.46 | 8.6852 | 8.45 | 8.65 | 8.65 | +0.22 (+2.61%) | 107,709 |
26 Jan 2024 | USD | 8.45 | 8.6 | 8.43 | 8.43 | 8.43 | +0.03 (+0.36%) | 86,177 |
25 Jan 2024 | USD | 8.5 | 8.61 | 8.29 | 8.4 | 8.4 | -0.02 (-0.24%) | 118,234 |
24 Jan 2024 | USD | 8.75 | 8.8 | 8.37 | 8.42 | 8.42 | -0.13 (-1.52%) | 190,600 |
23 Jan 2024 | USD | 8.45 | 8.59 | 8.28 | 8.55 | 8.55 | +0.23 (+2.76%) | 146,200 |
22 Jan 2024 | USD | 8.07 | 8.32 | 8 | 8.32 | 8.32 | +0.36 (+4.52%) | 144,100 |
19 Jan 2024 | USD | 7.96 | 8.05 | 7.62 | 7.96 | 7.96 | +0.09 (+1.14%) | 131,800 |
18 Jan 2024 | USD | 7.97 | 7.97 | 7.7 | 7.87 | 7.87 | +0.05 (+0.64%) | 127,400 |
17 Jan 2024 | USD | 7.76 | 7.85 | 7.61 | 7.82 | 7.82 | -0.07 (-0.89%) | 125,900 |
16 Jan 2024 | USD | 7.77 | 7.91 | 7.679 | 7.89 | 7.89 | -0.02 (-0.25%) | 119,000 |
12 Jan 2024 | USD | 8.1 | 8.245 | 7.9 | 7.91 | 7.91 | -0.17 (-2.10%) | 111,100 |
11 Jan 2024 | USD | 8.23 | 8.29 | 7.89 | 8.08 | 8.08 | -0.16 (-1.94%) | 91,200 |
10 Jan 2024 | USD | 8.07 | 8.285 | 7.97 | 8.24 | 8.24 | +0.22 (+2.74%) | 223,500 |
9 Jan 2024 | USD | 7.74 | 8.28 | 7.74 | 8.02 | 8.02 | +0.15 (+1.91%) | 184,000 |
8 Jan 2024 | USD | 7.42 | 7.87 | 7.41 | 7.87 | 7.87 | +0.48 (+6.50%) | 220,100 |