Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | USD | 9.12 | 9.14 | 8.79 | 9.08 | 9.08 | -0.15 (-1.63%) | 732,500 |
15 Feb 2024 | USD | 9.09 | 9.35 | 9.04 | 9.23 | 9.23 | +0.28 (+3.13%) | 716,800 |
14 Feb 2024 | USD | 8.8 | 9.095 | 8.65 | 8.95 | 8.95 | +0.32 (+3.71%) | 922,900 |
13 Feb 2024 | USD | 8.94 | 8.95 | 8.5 | 8.63 | 8.63 | -0.52 (-5.68%) | 1,118,900 |
12 Feb 2024 | USD | 9.24 | 9.47 | 9.03 | 9.15 | 9.15 | -0.23 (-2.45%) | 1,222,300 |
9 Feb 2024 | USD | 9.84 | 10.51 | 9.17 | 9.38 | 9.38 | -1.42 (-13.15%) | 3,772,800 |
8 Feb 2024 | USD | 10.7 | 10.85 | 10.62 | 10.8 | 10.8 | +0.17 (+1.60%) | 892,700 |
7 Feb 2024 | USD | 10.6 | 10.65 | 10.29 | 10.63 | 10.63 | +0.09 (+0.85%) | 876,700 |
6 Feb 2024 | USD | 10.47 | 10.67 | 10.47 | 10.54 | 10.54 | +0.13 (+1.25%) | 453,000 |
5 Feb 2024 | USD | 10.56 | 10.62 | 10.41 | 10.41 | 10.41 | -0.27 (-2.53%) | 548,000 |
2 Feb 2024 | USD | 10.52 | 10.79 | 10.43 | 10.68 | 10.68 | +0.02 (+0.19%) | 618,800 |
1 Feb 2024 | USD | 10.46 | 10.7 | 10.45 | 10.66 | 10.66 | +0.23 (+2.21%) | 613,600 |
31 Jan 2024 | USD | 10.62 | 10.84 | 10.425 | 10.43 | 10.43 | -0.14 (-1.32%) | 735,300 |
30 Jan 2024 | USD | 10.63 | 10.77 | 10.49 | 10.57 | 10.57 | -0.09 (-0.84%) | 701,100 |
29 Jan 2024 | USD | 10.61 | 10.76 | 10.565 | 10.66 | 10.66 | +0.04 (+0.38%) | 683,200 |
26 Jan 2024 | USD | 10.55 | 10.71 | 10.54 | 10.62 | 10.62 | +0.08 (+0.76%) | 436,700 |
25 Jan 2024 | USD | 10.73 | 10.77 | 10.35 | 10.54 | 10.54 | +0.03 (+0.29%) | 836,100 |
24 Jan 2024 | USD | 10.66 | 10.748 | 10.445 | 10.51 | 10.51 | +0.01 (+0.10%) | 647,600 |
23 Jan 2024 | USD | 10.79 | 10.89 | 10.45 | 10.5 | 10.5 | -0.21 (-1.96%) | 838,100 |
22 Jan 2024 | USD | 10.78 | 10.8 | 10.56 | 10.71 | 10.71 | +0.05 (+0.47%) | 834,400 |
19 Jan 2024 | USD | 10.73 | 10.73 | 10.39 | 10.66 | 10.66 | +0.03 (+0.28%) | 853,300 |
18 Jan 2024 | USD | 10.52 | 10.79 | 10.41 | 10.63 | 10.63 | +0.18 (+1.72%) | 1,178,500 |
17 Jan 2024 | USD | 10.05 | 10.46 | 10.02 | 10.45 | 10.45 | +0.28 (+2.75%) | 2,523,800 |
16 Jan 2024 | USD | 9.99 | 10.355 | 9.94 | 10.17 | 10.17 | -0.12 (-1.17%) | 3,199,200 |
12 Jan 2024 | USD | 10.45 | 10.59 | 10.24 | 10.29 | 10.29 | -0.04 (-0.39%) | 2,775,700 |
11 Jan 2024 | USD | 10.33 | 10.39 | 10 | 10.33 | 10.33 | -0.06 (-0.58%) | 1,099,100 |
10 Jan 2024 | USD | 9.825 | 10.475 | 9.72 | 10.39 | 10.39 | +0.58 (+5.91%) | 1,527,200 |
9 Jan 2024 | USD | 10.31 | 10.395 | 9.8 | 9.81 | 9.81 | -0.67 (-6.39%) | 794,000 |
8 Jan 2024 | USD | 10.63 | 10.63 | 10.3 | 10.48 | 10.48 | +0.06 (+0.58%) | 1,862,500 |
5 Jan 2024 | USD | 10.3 | 10.67 | 10.3 | 10.42 | 10.42 | -0.06 (-0.57%) | 562,700 |