Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 7.93 | 8.04 | 7.69 | 7.7 | 7.7 | -0.33 (-4.11%) | 398,717 |
16 Feb 2024 | USD | 8.01 | 8.16 | 7.97 | 8.03 | 8.03 | -0.05 (-0.62%) | 372,155 |
15 Feb 2024 | USD | 7.81 | 8.125 | 7.81 | 8.08 | 8.08 | +0.33 (+4.26%) | 436,072 |
14 Feb 2024 | USD | 7.8 | 7.82 | 7.63 | 7.75 | 7.75 | +0.02 (+0.26%) | 372,744 |
13 Feb 2024 | USD | 7.77 | 7.86 | 7.6 | 7.73 | 7.73 | -0.27 (-3.38%) | 459,147 |
12 Feb 2024 | USD | 7.73 | 8.12 | 7.73 | 8 | 8 | +0.26 (+3.36%) | 458,866 |
9 Feb 2024 | USD | 7.66 | 7.79 | 7.61 | 7.74 | 7.74 | +0.09 (+1.18%) | 403,748 |
8 Feb 2024 | USD | 7.65 | 7.7 | 7.48 | 7.65 | 7.65 | 0.0 (0.0%) | 448,167 |
7 Feb 2024 | USD | 7.74 | 7.74 | 7.57 | 7.65 | 7.65 | -0.05 (-0.65%) | 357,558 |
6 Feb 2024 | USD | 7.55 | 7.8099 | 7.485 | 7.7 | 7.7 | +0.16 (+2.12%) | 356,529 |
5 Feb 2024 | USD | 7.54 | 7.61 | 7.36 | 7.54 | 7.54 | -0.14 (-1.82%) | 411,017 |
2 Feb 2024 | USD | 7.645 | 7.76 | 7.51 | 7.68 | 7.68 | -0.08 (-1.03%) | 403,158 |
1 Feb 2024 | USD | 7.47 | 7.83 | 7.32 | 7.76 | 7.76 | +0.32 (+4.30%) | 714,609 |
31 Jan 2024 | USD | 7.91 | 8.16 | 7.32 | 7.44 | 7.44 | -0.86 (-10.36%) | 1,694,814 |
30 Jan 2024 | USD | 8.2 | 8.385 | 8.19 | 8.3 | 8.3 | -0.03 (-0.36%) | 254,616 |
29 Jan 2024 | USD | 8.17 | 8.33 | 7.99 | 8.33 | 8.33 | +0.2 (+2.46%) | 290,595 |
26 Jan 2024 | USD | 8.14 | 8.2 | 8.005 | 8.13 | 8.13 | +0.06 (+0.74%) | 344,937 |
25 Jan 2024 | USD | 8.17 | 8.28 | 7.925 | 8.07 | 8.07 | +0.01 (+0.12%) | 416,967 |
24 Jan 2024 | USD | 8.21 | 8.24 | 7.96 | 8.06 | 8.06 | -0.01 (-0.12%) | 445,800 |
23 Jan 2024 | USD | 7.92 | 8.15 | 7.92 | 8.07 | 8.07 | +0.34 (+4.40%) | 495,600 |
22 Jan 2024 | USD | 7.61 | 7.76 | 7.53 | 7.73 | 7.73 | +0.12 (+1.58%) | 352,000 |
19 Jan 2024 | USD | 7.62 | 7.64 | 7.3 | 7.61 | 7.61 | -0.05 (-0.65%) | 455,200 |
18 Jan 2024 | USD | 7.61 | 7.67 | 7.45 | 7.66 | 7.66 | +0.06 (+0.79%) | 328,300 |
17 Jan 2024 | USD | 7.56 | 7.65 | 7.47 | 7.6 | 7.6 | -0.09 (-1.17%) | 447,200 |
16 Jan 2024 | USD | 7.82 | 7.83 | 7.63 | 7.69 | 7.69 | -0.23 (-2.90%) | 449,300 |
12 Jan 2024 | USD | 8.27 | 8.27 | 7.86 | 7.92 | 7.92 | -0.16 (-1.98%) | 414,800 |
11 Jan 2024 | USD | 8.27 | 8.29 | 8.04 | 8.08 | 8.08 | -0.27 (-3.23%) | 521,000 |
10 Jan 2024 | USD | 8.42 | 8.49 | 8.27 | 8.35 | 8.35 | -0.14 (-1.65%) | 335,600 |
9 Jan 2024 | USD | 8.99 | 9.05 | 8.47 | 8.49 | 8.49 | -0.56 (-6.19%) | 363,400 |
8 Jan 2024 | USD | 8.84 | 9.1 | 8.78 | 9.05 | 9.05 | +0.13 (+1.46%) | 359,500 |