Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | USD | 7.67 | 8.085 | 7.648 | 7.98 | 7.98 | +0.18 (+2.31%) | 498,421 |
27 Feb 2024 | USD | 7.94 | 8.0364 | 7.8 | 7.8 | 7.8 | -0.07 (-0.89%) | 453,799 |
26 Feb 2024 | USD | 7.79 | 7.99 | 7.79 | 7.87 | 7.87 | +0.05 (+0.64%) | 330,382 |
23 Feb 2024 | USD | 7.79 | 7.87 | 7.69 | 7.82 | 7.82 | +0.02 (+0.26%) | 422,919 |
22 Feb 2024 | USD | 7.81 | 7.8501 | 7.725 | 7.8 | 7.8 | -0.05 (-0.64%) | 286,737 |
21 Feb 2024 | USD | 7.9 | 7.96 | 7.75 | 7.85 | 7.85 | -0.1 (-1.26%) | 256,797 |
20 Feb 2024 | USD | 7.97 | 8.09 | 7.91 | 7.95 | 7.95 | -0.2 (-2.45%) | 300,533 |
16 Feb 2024 | USD | 8.27 | 8.32 | 8.11 | 8.15 | 8.15 | -0.23 (-2.74%) | 331,281 |
15 Feb 2024 | USD | 8.19 | 8.38 | 8.08 | 8.38 | 8.38 | +0.25 (+3.08%) | 466,605 |
14 Feb 2024 | USD | 7.89 | 8.16 | 7.89 | 8.13 | 8.13 | +0.35 (+4.50%) | 327,269 |
13 Feb 2024 | USD | 8.07 | 8.1 | 7.69 | 7.78 | 7.78 | -0.6 (-7.16%) | 493,801 |
12 Feb 2024 | USD | 8.27 | 8.46 | 8.27 | 8.38 | 8.38 | +0.13 (+1.58%) | 334,948 |
9 Feb 2024 | USD | 8.26 | 8.31 | 8.14 | 8.25 | 8.25 | +0.01 (+0.12%) | 343,804 |
8 Feb 2024 | USD | 8.28 | 8.455 | 8.2 | 8.24 | 8.24 | -0.06 (-0.72%) | 377,890 |
7 Feb 2024 | USD | 8.68 | 8.68 | 8.285 | 8.3 | 8.3 | -0.3 (-3.49%) | 312,704 |
6 Feb 2024 | USD | 8.55 | 8.92 | 8.54 | 8.6 | 8.6 | +0.03 (+0.35%) | 386,707 |
5 Feb 2024 | USD | 8.5 | 8.7 | 8.459 | 8.57 | 8.57 | -0.1 (-1.15%) | 372,642 |
2 Feb 2024 | USD | 8.72 | 8.82 | 8.61 | 8.67 | 8.67 | -0.24 (-2.69%) | 323,821 |
1 Feb 2024 | USD | 8.69 | 8.92 | 8.64 | 8.91 | 8.91 | +0.3 (+3.48%) | 349,697 |
31 Jan 2024 | USD | 8.94 | 9 | 8.56 | 8.61 | 8.61 | -0.31 (-3.48%) | 323,606 |
30 Jan 2024 | USD | 8.94 | 9.02 | 8.85 | 8.92 | 8.92 | -0.11 (-1.22%) | 327,719 |
29 Jan 2024 | USD | 8.87 | 9.12 | 8.77 | 9.03 | 9.03 | +0.18 (+2.03%) | 272,509 |
26 Jan 2024 | USD | 8.89 | 8.9 | 8.71 | 8.85 | 8.85 | +0.07 (+0.80%) | 342,521 |
25 Jan 2024 | USD | 8.78 | 8.82 | 8.6 | 8.78 | 8.78 | +0.21 (+2.45%) | 305,436 |
24 Jan 2024 | USD | 8.92 | 8.92 | 8.5 | 8.57 | 8.57 | -0.1 (-1.15%) | 359,100 |
23 Jan 2024 | USD | 8.86 | 8.94 | 8.59 | 8.67 | 8.67 | -0.05 (-0.57%) | 467,200 |
22 Jan 2024 | USD | 8.45 | 8.73 | 8.42 | 8.72 | 8.72 | +0.39 (+4.68%) | 442,100 |
19 Jan 2024 | USD | 8.21 | 8.33 | 8.06 | 8.33 | 8.33 | +0.2 (+2.46%) | 359,600 |
18 Jan 2024 | USD | 8.23 | 8.31 | 8.01 | 8.13 | 8.13 | -0.08 (-0.97%) | 456,400 |
17 Jan 2024 | USD | 8.41 | 8.41 | 8.07 | 8.21 | 8.21 | -0.43 (-4.98%) | 466,000 |