Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 9 | 9.21 | 8.87 | 9.09 | 9.09 | +0.14 (+1.56%) | 81,268 |
14 Feb 2024 | USD | 8.68 | 8.98 | 8.61 | 8.95 | 8.95 | +0.39 (+4.56%) | 35,363 |
13 Feb 2024 | USD | 8.96 | 9.0587 | 8.5026 | 8.56 | 8.56 | -0.58 (-6.35%) | 72,038 |
12 Feb 2024 | USD | 8.97 | 9.2678 | 8.97 | 9.14 | 9.14 | +0.13 (+1.44%) | 112,746 |
9 Feb 2024 | USD | 9.19 | 9.19 | 9 | 9.01 | 9.01 | -0.17 (-1.85%) | 74,702 |
8 Feb 2024 | USD | 8.95 | 9.25 | 8.95 | 9.18 | 9.18 | +0.2 (+2.23%) | 74,339 |
7 Feb 2024 | USD | 8.88 | 9.2672 | 8.1 | 8.98 | 8.98 | +0.12 (+1.35%) | 136,454 |
6 Feb 2024 | USD | 8.91 | 9.13 | 8.7 | 8.86 | 8.86 | -0.06 (-0.67%) | 67,153 |
5 Feb 2024 | USD | 9.11 | 9.14 | 8.87 | 8.92 | 8.92 | -0.32 (-3.46%) | 41,925 |
2 Feb 2024 | USD | 9.29 | 9.54 | 9.24 | 9.24 | 9.24 | -0.22 (-2.33%) | 23,875 |
1 Feb 2024 | USD | 9.25 | 9.5 | 8.96 | 9.46 | 9.46 | +0.4 (+4.42%) | 64,962 |
31 Jan 2024 | USD | 9.67 | 9.67 | 9.06 | 9.06 | 9.06 | -0.34 (-3.62%) | 81,756 |
30 Jan 2024 | USD | 9.39 | 9.4 | 9.3 | 9.4 | 9.4 | +0.01 (+0.11%) | 23,991 |
29 Jan 2024 | USD | 9.41 | 9.41 | 9.23 | 9.39 | 9.39 | +0.03 (+0.32%) | 25,784 |
26 Jan 2024 | USD | 9.48 | 9.48 | 9.2801 | 9.36 | 9.36 | -0.02 (-0.21%) | 16,933 |
25 Jan 2024 | USD | 9.37 | 9.42 | 9.185 | 9.38 | 9.38 | +0.14 (+1.52%) | 33,658 |
24 Jan 2024 | USD | 9.4 | 9.4 | 9.17 | 9.24 | 9.24 | +0.16 (+1.76%) | 18,000 |
23 Jan 2024 | USD | 9.14 | 9.32 | 9.01 | 9.08 | 9.08 | +0.04 (+0.44%) | 26,900 |
22 Jan 2024 | USD | 9.16 | 9.56 | 8.65 | 9.04 | 9.04 | -0.11 (-1.20%) | 92,400 |
19 Jan 2024 | USD | 8.96 | 9.18 | 8.91 | 9.15 | 9.15 | +0.22 (+2.46%) | 20,400 |
18 Jan 2024 | USD | 8.74 | 8.97 | 8.73 | 8.93 | 8.93 | +0.14 (+1.59%) | 18,500 |
17 Jan 2024 | USD | 8.71 | 8.84 | 8.71 | 8.79 | 8.79 | -0.05 (-0.57%) | 16,900 |
16 Jan 2024 | USD | 8.75 | 8.89 | 8.7 | 8.84 | 8.84 | -0.06 (-0.67%) | 26,000 |
12 Jan 2024 | USD | 8.82 | 8.93 | 8.63 | 8.9 | 8.9 | +0.15 (+1.71%) | 38,400 |
11 Jan 2024 | USD | 8.81 | 8.82 | 8.68 | 8.75 | 8.75 | -0.16 (-1.80%) | 25,700 |
10 Jan 2024 | USD | 8.82 | 8.94 | 8.69 | 8.91 | 8.91 | +0.06 (+0.68%) | 24,100 |
9 Jan 2024 | USD | 8.94 | 9.04 | 8.84 | 8.85 | 8.85 | -0.2 (-2.21%) | 21,200 |
8 Jan 2024 | USD | 9.04 | 9.06 | 8.96 | 9.05 | 9.05 | +0.02 (+0.22%) | 21,000 |
5 Jan 2024 | USD | 9.11 | 9.26 | 9.03 | 9.03 | 9.03 | -0.14 (-1.53%) | 32,600 |
4 Jan 2024 | USD | 9.18 | 9.27 | 9.09 | 9.17 | 9.17 | +0.1 (+1.10%) | 30,300 |