Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 8.3 | 8.3 | 7.905 | 7.97 | 7.97 | -0.45 (-5.34%) | 968,000 |
2 Jan 2024 | USD | 8.7 | 8.74 | 8.31 | 8.42 | 8.42 | -0.3 (-3.44%) | 1,131,800 |
29 Dec 2023 | USD | 8.62 | 8.775 | 8.58 | 8.72 | 8.72 | +0.1 (+1.16%) | 691,400 |
28 Dec 2023 | USD | 8.46 | 8.62 | 8.46 | 8.62 | 8.62 | +0.07 (+0.82%) | 880,700 |
27 Dec 2023 | USD | 8.62 | 8.62 | 8.4 | 8.55 | 8.55 | -0.09 (-1.04%) | 635,900 |
26 Dec 2023 | USD | 8.59 | 8.65 | 8.51 | 8.64 | 8.64 | +0.03 (+0.35%) | 411,400 |
22 Dec 2023 | USD | 8.54 | 8.705 | 8.48 | 8.61 | 8.61 | +0.06 (+0.70%) | 816,600 |
21 Dec 2023 | USD | 8.64 | 8.67 | 8.47 | 8.55 | 8.55 | 0.0 (0.0%) | 624,300 |
20 Dec 2023 | USD | 8.77 | 8.835 | 8.55 | 8.55 | 8.55 | -0.21 (-2.40%) | 1,070,100 |
19 Dec 2023 | USD | 8.48 | 8.79 | 8.48 | 8.76 | 8.76 | +0.13 (+1.51%) | 942,300 |
18 Dec 2023 | USD | 8.66 | 8.814 | 8.47 | 8.63 | 8.63 | -0.04 (-0.46%) | 585,300 |
15 Dec 2023 | USD | 8.97 | 8.97 | 8.605 | 8.67 | 8.67 | -0.29 (-3.24%) | 3,000,400 |
14 Dec 2023 | USD | 9 | 9.225 | 8.925 | 8.96 | 8.96 | +0.09 (+1.01%) | 1,226,800 |
13 Dec 2023 | USD | 8.44 | 8.89 | 8.38 | 8.87 | 8.87 | +0.43 (+5.09%) | 1,084,700 |
12 Dec 2023 | USD | 8.35 | 8.45 | 8.23 | 8.44 | 8.44 | +0.11 (+1.32%) | 633,100 |
11 Dec 2023 | USD | 8.22 | 8.389 | 8.22 | 8.33 | 8.33 | +0.09 (+1.09%) | 566,600 |
8 Dec 2023 | USD | 8.35 | 8.39 | 8.19 | 8.24 | 8.24 | -0.17 (-2.02%) | 630,700 |
7 Dec 2023 | USD | 8.2 | 8.41 | 8.13 | 8.41 | 8.41 | +0.19 (+2.31%) | 837,800 |
6 Dec 2023 | USD | 8.5 | 8.52 | 8.14 | 8.22 | 8.22 | -0.15 (-1.79%) | 1,057,200 |
5 Dec 2023 | USD | 8.31 | 8.395 | 8.2 | 8.37 | 8.37 | +0.02 (+0.24%) | 853,500 |
4 Dec 2023 | USD | 8.68 | 8.7 | 8.285 | 8.35 | 8.35 | -0.43 (-4.90%) | 1,097,500 |
1 Dec 2023 | USD | 8.71 | 8.85 | 8.405 | 8.78 | 8.78 | +0.09 (+1.04%) | 1,112,000 |
30 Nov 2023 | USD | 8.6 | 8.76 | 8.445 | 8.69 | 8.69 | +0.1 (+1.16%) | 1,147,100 |
29 Nov 2023 | USD | 8.55 | 8.74 | 8.5 | 8.59 | 8.59 | +0.11 (+1.30%) | 721,200 |
28 Nov 2023 | USD | 8.46 | 8.67 | 8.41 | 8.48 | 8.48 | -0.01 (-0.12%) | 891,900 |
27 Nov 2023 | USD | 8.45 | 8.64 | 8.44 | 8.49 | 8.49 | -0.03 (-0.35%) | 836,000 |
24 Nov 2023 | USD | 8.45 | 8.61 | 8.45 | 8.52 | 8.52 | +0.07 (+0.83%) | 194,400 |
22 Nov 2023 | USD | 8.72 | 8.821 | 8.45 | 8.45 | 8.45 | -0.23 (-2.65%) | 1,058,100 |
21 Nov 2023 | USD | 8.82 | 8.913 | 8.58 | 8.68 | 8.68 | +0.19 (+2.24%) | 958,300 |
20 Nov 2023 | USD | 8.34 | 8.59 | 8.31 | 8.49 | 8.49 | +0.15 (+1.80%) | 1,086,400 |