Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | USD | 7.3 | 7.415 | 7.18 | 7.37 | 7.37 | +0.06 (+0.82%) | 224,765 |
7 Feb 2024 | USD | 7.34 | 7.375 | 7.04 | 7.31 | 7.31 | -0.04 (-0.54%) | 406,699 |
6 Feb 2024 | USD | 7.46 | 7.5501 | 7.11 | 7.35 | 7.35 | +0.57 (+8.41%) | 496,431 |
5 Feb 2024 | USD | 6.97 | 6.97 | 6.78 | 6.78 | 6.78 | -0.3 (-4.24%) | 257,374 |
2 Feb 2024 | USD | 7.13 | 7.14 | 7.01 | 7.08 | 7.08 | -0.15 (-2.07%) | 292,515 |
1 Feb 2024 | USD | 7.38 | 7.48 | 7.065 | 7.23 | 7.23 | -0.11 (-1.50%) | 502,607 |
31 Jan 2024 | USD | 7.53 | 7.69 | 7.33 | 7.34 | 7.34 | -0.21 (-2.78%) | 439,570 |
30 Jan 2024 | USD | 7.68 | 7.68 | 7.44 | 7.55 | 7.55 | -0.17 (-2.20%) | 519,775 |
29 Jan 2024 | USD | 7.47 | 7.74 | 7.44 | 7.72 | 7.72 | +0.26 (+3.49%) | 404,968 |
26 Jan 2024 | USD | 7.68 | 7.74 | 7.441 | 7.46 | 7.46 | -0.15 (-1.97%) | 389,239 |
25 Jan 2024 | USD | 7.64 | 7.67 | 7.545 | 7.61 | 7.61 | +0.08 (+1.06%) | 410,604 |
24 Jan 2024 | USD | 7.86 | 7.86 | 7.53 | 7.53 | 7.53 | -0.18 (-2.33%) | 469,600 |
23 Jan 2024 | USD | 7.73 | 7.77 | 7.67 | 7.71 | 7.71 | +0.1 (+1.31%) | 321,700 |
22 Jan 2024 | USD | 7.61 | 7.685 | 7.535 | 7.61 | 7.61 | +0.11 (+1.47%) | 372,300 |
19 Jan 2024 | USD | 7.37 | 7.555 | 7.29 | 7.5 | 7.5 | +0.18 (+2.46%) | 370,000 |
18 Jan 2024 | USD | 7.4 | 7.53 | 7.225 | 7.32 | 7.32 | +0.02 (+0.27%) | 288,400 |
17 Jan 2024 | USD | 7.14 | 7.3 | 7.14 | 7.3 | 7.3 | -0.05 (-0.68%) | 572,000 |
16 Jan 2024 | USD | 7.44 | 7.44 | 7.32 | 7.35 | 7.35 | -0.17 (-2.26%) | 307,800 |
12 Jan 2024 | USD | 7.71 | 7.79 | 7.5 | 7.52 | 7.52 | +0.01 (+0.13%) | 465,300 |
11 Jan 2024 | USD | 7.58 | 7.63 | 7.395 | 7.51 | 7.51 | -0.11 (-1.44%) | 384,900 |
10 Jan 2024 | USD | 7.51 | 7.63 | 7.44 | 7.62 | 7.62 | +0.08 (+1.06%) | 329,900 |
9 Jan 2024 | USD | 7.74 | 7.83 | 7.53 | 7.54 | 7.54 | -0.32 (-4.07%) | 471,500 |
8 Jan 2024 | USD | 7.71 | 7.92 | 7.58 | 7.86 | 7.86 | +0.15 (+1.95%) | 533,500 |
5 Jan 2024 | USD | 7.77 | 7.91 | 7.61 | 7.71 | 7.71 | -0.14 (-1.78%) | 677,000 |
4 Jan 2024 | USD | 8.21 | 8.21 | 7.84 | 7.85 | 7.85 | -0.31 (-3.80%) | 542,100 |
3 Jan 2024 | USD | 8.34 | 8.38 | 8.145 | 8.16 | 8.16 | -0.26 (-3.09%) | 648,700 |
2 Jan 2024 | USD | 8.39 | 8.7 | 8.36 | 8.42 | 8.42 | -0.09 (-1.06%) | 808,800 |
29 Dec 2023 | USD | 8.42 | 8.625 | 8.42 | 8.51 | 8.51 | -0.11 (-1.28%) | 520,900 |
28 Dec 2023 | USD | 8.53 | 8.625 | 8.35 | 8.62 | 8.62 | +0.03 (+0.35%) | 370,800 |
27 Dec 2023 | USD | 8.38 | 8.59 | 8.37 | 8.59 | 8.59 | +0.21 (+2.51%) | 398,900 |