Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 8.07 | 8.17 | 7.96 | 8.07 | 8.07 | +0.11 (+1.38%) | 887,330 |
13 Feb 2024 | USD | 8.02 | 8.24 | 7.92 | 7.96 | 7.96 | -0.34 (-4.10%) | 817,737 |
12 Feb 2024 | USD | 7.94 | 8.31 | 7.93 | 8.3 | 8.3 | +0.34 (+4.27%) | 729,078 |
9 Feb 2024 | USD | 7.81 | 8.02 | 7.79 | 7.96 | 7.96 | +0.18 (+2.31%) | 575,273 |
8 Feb 2024 | USD | 7.78 | 7.93 | 7.71 | 7.78 | 7.78 | +0.03 (+0.39%) | 609,958 |
7 Feb 2024 | USD | 7.8 | 7.83 | 7.72 | 7.75 | 7.75 | -0.03 (-0.39%) | 541,451 |
6 Feb 2024 | USD | 7.63 | 7.79 | 7.61 | 7.78 | 7.78 | +0.1 (+1.30%) | 816,030 |
5 Feb 2024 | USD | 7.7 | 7.769 | 7.64 | 7.68 | 7.68 | -0.09 (-1.16%) | 748,564 |
2 Feb 2024 | USD | 7.75 | 7.875 | 7.6645 | 7.77 | 7.77 | -0.11 (-1.40%) | 630,646 |
1 Feb 2024 | USD | 7.8 | 7.98 | 7.69 | 7.88 | 7.88 | +0.14 (+1.81%) | 387,902 |
31 Jan 2024 | USD | 7.88 | 8.08 | 7.73 | 7.74 | 7.74 | -0.19 (-2.40%) | 592,927 |
30 Jan 2024 | USD | 8.3 | 8.3 | 7.875 | 7.93 | 7.93 | -0.41 (-4.92%) | 623,741 |
29 Jan 2024 | USD | 8 | 8.34 | 7.76 | 8.34 | 8.34 | +0.3 (+3.73%) | 581,028 |
26 Jan 2024 | USD | 8.16 | 8.2 | 8.02 | 8.04 | 8.04 | -0.07 (-0.86%) | 435,809 |
25 Jan 2024 | USD | 8.19 | 8.21 | 8.02 | 8.11 | 8.11 | +0.02 (+0.25%) | 501,048 |
24 Jan 2024 | USD | 8.5 | 8.51 | 8.085 | 8.09 | 8.09 | -0.32 (-3.80%) | 421,288 |
23 Jan 2024 | USD | 8.51 | 8.5373 | 8.305 | 8.41 | 8.41 | -0.06 (-0.71%) | 453,060 |
22 Jan 2024 | USD | 8.25 | 8.48 | 8.1 | 8.47 | 8.47 | +0.33 (+4.05%) | 530,685 |
19 Jan 2024 | USD | 8.32 | 8.32 | 8 | 8.14 | 8.14 | -0.11 (-1.33%) | 664,130 |
18 Jan 2024 | USD | 8.39 | 8.39 | 8.07 | 8.25 | 8.25 | -0.1 (-1.20%) | 298,726 |
17 Jan 2024 | USD | 7.95 | 8.37 | 7.95 | 8.35 | 8.35 | +0.27 (+3.34%) | 527,055 |
16 Jan 2024 | USD | 7.93 | 8.08 | 7.88 | 8.08 | 8.08 | +0.04 (+0.50%) | 463,727 |
12 Jan 2024 | USD | 8.19 | 8.2198 | 7.995 | 8.04 | 8.04 | 0.0 (0.0%) | 380,352 |
11 Jan 2024 | USD | 8.05 | 8.08 | 7.92 | 8.04 | 8.04 | -0.06 (-0.74%) | 577,129 |
10 Jan 2024 | USD | 8 | 8.15 | 7.95 | 8.1 | 8.1 | +0.07 (+0.87%) | 500,219 |
9 Jan 2024 | USD | 8.07 | 8.26 | 7.99 | 8.03 | 8.03 | -0.19 (-2.31%) | 562,522 |
8 Jan 2024 | USD | 7.74 | 8.245 | 7.74 | 8.22 | 8.22 | +0.42 (+5.38%) | 707,181 |
5 Jan 2024 | USD | 7.75 | 7.89 | 7.729 | 7.8 | 7.8 | +0.04 (+0.52%) | 774,532 |
4 Jan 2024 | USD | 7.79 | 7.9 | 7.61 | 7.76 | 7.76 | -0.015 (-0.19%) | 676,601 |
3 Jan 2024 | USD | 7.84 | 8.02 | 7.735 | 7.775 | 7.775 | -0.095 (-1.21%) | 722,923 |