Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 7.7 | 7.8 | 7.69 | 7.76 | 7.76 | +0.1 (+1.31%) | 983,096 |
14 Feb 2024 | USD | 7.47 | 7.725 | 7.46 | 7.66 | 7.66 | +0.3 (+4.08%) | 1,054,004 |
13 Feb 2024 | USD | 7.34 | 7.5001 | 7.19 | 7.36 | 7.36 | -0.19 (-2.52%) | 739,664 |
12 Feb 2024 | USD | 7.34 | 7.685 | 7.34 | 7.55 | 7.55 | +0.2 (+2.72%) | 569,459 |
9 Feb 2024 | USD | 7.29 | 7.38 | 7.16 | 7.35 | 7.35 | +0.05 (+0.68%) | 567,616 |
8 Feb 2024 | USD | 7.2 | 7.31 | 7.125 | 7.3 | 7.3 | +0.04 (+0.55%) | 601,985 |
7 Feb 2024 | USD | 7.31 | 7.3613 | 7.17 | 7.26 | 7.26 | -0.03 (-0.41%) | 421,242 |
6 Feb 2024 | USD | 7.07 | 7.3 | 7.01 | 7.29 | 7.29 | +0.22 (+3.11%) | 756,782 |
5 Feb 2024 | USD | 7.11 | 7.125 | 7.01 | 7.07 | 7.07 | -0.1 (-1.39%) | 976,145 |
2 Feb 2024 | USD | 7.23 | 7.23 | 7.02 | 7.17 | 7.17 | -0.1 (-1.38%) | 544,559 |
1 Feb 2024 | USD | 7.24 | 7.42 | 7.1199 | 7.27 | 7.27 | +0.05 (+0.69%) | 607,983 |
31 Jan 2024 | USD | 7.4 | 7.469 | 7.19 | 7.22 | 7.22 | -0.24 (-3.22%) | 844,804 |
30 Jan 2024 | USD | 7.55 | 7.55 | 7.395 | 7.46 | 7.46 | -0.12 (-1.58%) | 512,904 |
29 Jan 2024 | USD | 7.52 | 7.59 | 7.425 | 7.58 | 7.58 | +0.05 (+0.66%) | 720,496 |
26 Jan 2024 | USD | 7.61 | 7.66 | 7.5 | 7.53 | 7.53 | -0.05 (-0.66%) | 343,687 |
25 Jan 2024 | USD | 7.52 | 7.6 | 7.46 | 7.58 | 7.58 | +0.12 (+1.61%) | 486,384 |
24 Jan 2024 | USD | 7.61 | 7.61 | 7.38 | 7.46 | 7.46 | -0.03 (-0.40%) | 630,000 |
23 Jan 2024 | USD | 7.53 | 7.67 | 7.39 | 7.49 | 7.49 | +0.07 (+0.94%) | 545,500 |
22 Jan 2024 | USD | 7.32 | 7.56 | 7.29 | 7.42 | 7.42 | 0.0 (0.0%) | 815,300 |
19 Jan 2024 | USD | 7.35 | 7.43 | 7.22 | 7.42 | 7.42 | +0.12 (+1.64%) | 535,600 |
18 Jan 2024 | USD | 7.115 | 7.42 | 7.06 | 7.3 | 7.3 | -0.15 (-2.01%) | 1,119,100 |
17 Jan 2024 | USD | 7.54 | 7.65 | 7.355 | 7.45 | 7.45 | -0.21 (-2.74%) | 740,800 |
16 Jan 2024 | USD | 7.62 | 7.68 | 7.51 | 7.66 | 7.66 | -0.04 (-0.52%) | 671,000 |
12 Jan 2024 | USD | 7.87 | 7.96 | 7.69 | 7.7 | 7.7 | -0.16 (-2.04%) | 448,300 |
11 Jan 2024 | USD | 7.96 | 7.98 | 7.85 | 7.86 | 7.86 | -0.09 (-1.13%) | 694,700 |
10 Jan 2024 | USD | 7.9 | 7.99 | 7.9 | 7.95 | 7.95 | +0.04 (+0.51%) | 389,700 |
9 Jan 2024 | USD | 8.04 | 8.06 | 7.9 | 7.91 | 7.91 | -0.25 (-3.06%) | 510,300 |
8 Jan 2024 | USD | 7.9 | 8.28 | 7.9 | 8.16 | 8.16 | +0.29 (+3.68%) | 680,800 |
5 Jan 2024 | USD | 7.86 | 7.93 | 7.81 | 7.87 | 7.87 | -0.07 (-0.88%) | 609,700 |
4 Jan 2024 | USD | 8.03 | 8.04 | 7.91 | 7.94 | 7.94 | -0.03 (-0.38%) | 923,100 |