Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 8.06 | 8.18 | 7.85 | 8.1 | 8.1 | 0.0 (0.0%) | 742,200 |
12 Jan 2024 | USD | 8.12 | 8.28 | 8.08 | 8.1 | 8.1 | +0.06 (+0.75%) | 648,600 |
11 Jan 2024 | USD | 7.89 | 8.06 | 7.79 | 8.04 | 8.04 | +0.12 (+1.52%) | 789,800 |
10 Jan 2024 | USD | 7.77 | 7.92 | 7.6 | 7.92 | 7.92 | +0.15 (+1.93%) | 502,100 |
9 Jan 2024 | USD | 7.73 | 7.84 | 7.64 | 7.77 | 7.77 | -0.03 (-0.38%) | 571,400 |
8 Jan 2024 | USD | 8.16 | 8.16 | 7.73 | 7.8 | 7.8 | -0.32 (-3.94%) | 683,800 |
5 Jan 2024 | USD | 8.11 | 8.27 | 8.11 | 8.12 | 8.12 | +0.01 (+0.12%) | 490,700 |
4 Jan 2024 | USD | 8.14 | 8.45 | 8.06 | 8.11 | 8.11 | +0.09 (+1.12%) | 1,096,600 |
3 Jan 2024 | USD | 8.19 | 8.29 | 7.98 | 8.02 | 8.02 | -0.26 (-3.14%) | 655,300 |
2 Jan 2024 | USD | 8.14 | 8.31 | 8.05 | 8.28 | 8.28 | +0.08 (+0.98%) | 508,400 |
29 Dec 2023 | USD | 8.28 | 8.33 | 8.14 | 8.2 | 8.2 | -0.09 (-1.09%) | 820,500 |
28 Dec 2023 | USD | 8.31 | 8.36 | 8.2 | 8.29 | 8.29 | -0.06 (-0.72%) | 437,400 |
27 Dec 2023 | USD | 8.4 | 8.43 | 8.28 | 8.35 | 8.35 | 0.0 (0.0%) | 634,300 |
26 Dec 2023 | USD | 8.32 | 8.4 | 8.15 | 8.35 | 8.35 | +0.06 (+0.72%) | 440,000 |
22 Dec 2023 | USD | 8.18 | 8.33 | 8.15 | 8.29 | 8.29 | +0.16 (+1.97%) | 684,400 |
21 Dec 2023 | USD | 7.9 | 8.18 | 7.81 | 8.13 | 8.13 | +0.28 (+3.57%) | 648,500 |
20 Dec 2023 | USD | 8.08 | 8.17 | 7.84 | 7.85 | 7.85 | -0.25 (-3.09%) | 719,000 |
19 Dec 2023 | USD | 7.75 | 8.1 | 7.68 | 8.1 | 8.1 | +0.42 (+5.47%) | 806,500 |
18 Dec 2023 | USD | 7.67 | 7.86 | 7.49 | 7.68 | 7.68 | +0.03 (+0.39%) | 840,400 |
15 Dec 2023 | USD | 7.41 | 7.68 | 7.22 | 7.65 | 7.65 | +0.3 (+4.08%) | 4,892,500 |
14 Dec 2023 | USD | 7.5 | 7.52 | 7.26 | 7.35 | 7.35 | -0.06 (-0.81%) | 865,000 |
13 Dec 2023 | USD | 7.33 | 7.52 | 7.26 | 7.41 | 7.41 | +0.1 (+1.37%) | 930,400 |
12 Dec 2023 | USD | 7.12 | 7.36 | 7.06 | 7.31 | 7.31 | +0.22 (+3.10%) | 618,400 |
11 Dec 2023 | USD | 7.11 | 7.15 | 6.92 | 7.09 | 7.09 | -0.01 (-0.14%) | 510,900 |
8 Dec 2023 | USD | 6.89 | 7.11 | 6.83 | 7.1 | 7.1 | +0.21 (+3.05%) | 482,800 |
7 Dec 2023 | USD | 7.05 | 7.11 | 6.65 | 6.89 | 6.89 | -0.2 (-2.82%) | 742,900 |
6 Dec 2023 | USD | 7.4 | 7.44 | 7.07 | 7.09 | 7.09 | -0.28 (-3.80%) | 820,800 |
5 Dec 2023 | USD | 7.3 | 7.55 | 7.18 | 7.37 | 7.37 | +0.08 (+1.10%) | 841,100 |
4 Dec 2023 | USD | 7.12 | 7.32 | 7.08 | 7.29 | 7.29 | +0.13 (+1.82%) | 528,300 |
1 Dec 2023 | USD | 7.29 | 7.29 | 7.1 | 7.16 | 7.16 | -0.16 (-2.19%) | 469,200 |