Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 9.12 | 9.14 | 8.92 | 9.01 | 9.01 | -0.1 (-1.10%) | 1,147,376 |
16 Feb 2024 | USD | 8.99 | 9.26 | 8.99 | 9.11 | 9.11 | -0.17 (-1.83%) | 1,270,540 |
15 Feb 2024 | USD | 9.41 | 9.45 | 9.16 | 9.28 | 9.28 | +0.04 (+0.43%) | 1,056,796 |
14 Feb 2024 | USD | 9.1 | 9.24 | 8.99 | 9.24 | 9.24 | +0.3 (+3.36%) | 1,342,784 |
13 Feb 2024 | USD | 8.91 | 9.04 | 8.715 | 8.94 | 8.94 | -0.29 (-3.14%) | 1,915,538 |
12 Feb 2024 | USD | 9.06 | 9.24 | 8.9875 | 9.23 | 9.23 | +0.2 (+2.21%) | 1,242,744 |
9 Feb 2024 | USD | 9 | 9.13 | 8.95 | 9.03 | 9.03 | +0.05 (+0.56%) | 866,092 |
8 Feb 2024 | USD | 8.78 | 9.055 | 8.78 | 8.98 | 8.98 | +0.17 (+1.93%) | 1,130,850 |
7 Feb 2024 | USD | 8.74 | 8.85 | 8.61 | 8.81 | 8.81 | +0.05 (+0.57%) | 797,145 |
6 Feb 2024 | USD | 8.6 | 8.8 | 8.545 | 8.76 | 8.76 | +0.16 (+1.86%) | 561,950 |
5 Feb 2024 | USD | 8.62 | 8.685 | 8.49 | 8.6 | 8.6 | -0.09 (-1.04%) | 517,249 |
2 Feb 2024 | USD | 8.61 | 8.78 | 8.44 | 8.69 | 8.69 | -0.06 (-0.69%) | 601,118 |
1 Feb 2024 | USD | 8.37 | 8.75 | 8.37 | 8.75 | 8.75 | +0.45 (+5.42%) | 953,152 |
31 Jan 2024 | USD | 8.32 | 8.64 | 8.24 | 8.3 | 8.3 | -0.02 (-0.24%) | 1,115,583 |
30 Jan 2024 | USD | 8.42 | 8.56 | 8.32 | 8.32 | 8.32 | -0.24 (-2.80%) | 1,086,764 |
29 Jan 2024 | USD | 8.95 | 8.95 | 8.51 | 8.56 | 8.56 | -0.39 (-4.36%) | 2,587,650 |
26 Jan 2024 | USD | 9.02 | 9.07 | 8.81 | 8.95 | 8.95 | -0.05 (-0.56%) | 1,747,503 |
25 Jan 2024 | USD | 8.94 | 9.025 | 8.87 | 9 | 9 | +0.23 (+2.62%) | 1,200,377 |
24 Jan 2024 | USD | 8.85 | 8.85 | 8.635 | 8.77 | 8.77 | +0.02 (+0.23%) | 1,117,100 |
23 Jan 2024 | USD | 8.82 | 8.929 | 8.685 | 8.75 | 8.75 | +0.05 (+0.57%) | 1,057,600 |
22 Jan 2024 | USD | 8.67 | 8.85 | 8.625 | 8.7 | 8.7 | +0.11 (+1.28%) | 1,301,100 |
19 Jan 2024 | USD | 8.29 | 8.61 | 8.18 | 8.59 | 8.59 | +0.26 (+3.12%) | 1,450,400 |
18 Jan 2024 | USD | 8.22 | 8.34 | 8.2 | 8.33 | 8.33 | +0.2 (+2.46%) | 922,900 |
17 Jan 2024 | USD | 8.16 | 8.23 | 8.01 | 8.13 | 8.13 | -0.18 (-2.17%) | 851,800 |
16 Jan 2024 | USD | 8.26 | 8.44 | 8.2 | 8.31 | 8.31 | -0.13 (-1.54%) | 973,400 |
12 Jan 2024 | USD | 8.57 | 8.638 | 8.33 | 8.44 | 8.44 | -0.02 (-0.24%) | 2,143,100 |
11 Jan 2024 | USD | 8.68 | 8.75 | 8.42 | 8.46 | 8.46 | -0.26 (-2.98%) | 2,118,300 |
10 Jan 2024 | USD | 8.51 | 8.875 | 8.51 | 8.72 | 8.72 | +0.27 (+3.20%) | 1,601,600 |
9 Jan 2024 | USD | 8.22 | 8.62 | 8.2 | 8.45 | 8.45 | +0.13 (+1.56%) | 1,485,900 |
8 Jan 2024 | USD | 8.1 | 8.32 | 8.04 | 8.32 | 8.32 | +0.22 (+2.72%) | 1,778,100 |