Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 7.75 | 7.85 | 7.72 | 7.83 | 7.83 | +0.01 (+0.13%) | 2,102,200 |
3 Jan 2024 | USD | 7.82 | 7.88 | 7.77 | 7.82 | 7.82 | -0.19 (-2.37%) | 3,415,400 |
2 Jan 2024 | USD | 8.09 | 8.14 | 8.01 | 8.01 | 8.01 | -0.07 (-0.87%) | 2,879,700 |
29 Dec 2023 | USD | 8.01 | 8.15 | 7.98 | 8.08 | 8.08 | -0.06 (-0.74%) | 2,879,900 |
28 Dec 2023 | USD | 8.2 | 8.25 | 8.13 | 8.14 | 8.14 | -0.09 (-1.09%) | 3,116,800 |
27 Dec 2023 | USD | 8.18 | 8.32 | 8.18 | 8.23 | 8.23 | 0.0 (0.0%) | 2,503,300 |
26 Dec 2023 | USD | 8.14 | 8.25 | 8.14 | 8.23 | 8.23 | +0.02 (+0.24%) | 1,806,600 |
22 Dec 2023 | USD | 8.3 | 8.37 | 8.18 | 8.21 | 8.21 | -0.09 (-1.08%) | 2,465,900 |
21 Dec 2023 | USD | 8.27 | 8.32 | 8.24 | 8.3 | 8.3 | +0.09 (+1.10%) | 1,824,800 |
20 Dec 2023 | USD | 8.27 | 8.3 | 8.18 | 8.21 | 8.21 | +0.02 (+0.24%) | 2,188,300 |
19 Dec 2023 | USD | 8.14 | 8.24 | 8.14 | 8.19 | 8.19 | +0.08 (+0.99%) | 1,618,400 |
18 Dec 2023 | USD | 8.13 | 8.18 | 8.06 | 8.11 | 8.11 | -0.03 (-0.37%) | 1,902,700 |
15 Dec 2023 | USD | 8.21 | 8.21 | 8.1 | 8.14 | 8.14 | -0.11 (-1.33%) | 2,479,100 |
14 Dec 2023 | USD | 8.19 | 8.3 | 8.19 | 8.25 | 8.25 | +0.15 (+1.85%) | 4,017,900 |
13 Dec 2023 | USD | 7.72 | 8.12 | 7.68 | 8.1 | 8.1 | +0.33 (+4.25%) | 4,031,300 |
12 Dec 2023 | USD | 7.82 | 7.82 | 7.75 | 7.77 | 7.77 | -0.03 (-0.38%) | 1,905,000 |
11 Dec 2023 | USD | 7.81 | 7.83 | 7.75 | 7.8 | 7.8 | -0.05 (-0.64%) | 3,096,400 |
8 Dec 2023 | USD | 7.96 | 8.03 | 7.81 | 7.85 | 7.85 | -0.23 (-2.85%) | 4,462,000 |
7 Dec 2023 | USD | 8.11 | 8.13 | 8.05 | 8.08 | 8.08 | -0.05 (-0.62%) | 1,548,300 |
6 Dec 2023 | USD | 8.24 | 8.25 | 8.12 | 8.13 | 8.13 | -0.07 (-0.85%) | 2,402,800 |
5 Dec 2023 | USD | 8.27 | 8.29 | 8.15 | 8.2 | 8.2 | -0.11 (-1.32%) | 5,337,100 |
4 Dec 2023 | USD | 8.41 | 8.47 | 8.28 | 8.31 | 8.31 | -0.29 (-3.37%) | 3,638,600 |
1 Dec 2023 | USD | 8.51 | 8.66 | 8.51 | 8.6 | 8.6 | +0.06 (+0.70%) | 2,746,600 |
30 Nov 2023 | USD | 8.48 | 8.54 | 8.45 | 8.54 | 8.54 | +0.07 (+0.83%) | 2,714,600 |
29 Nov 2023 | USD | 8.49 | 8.56 | 8.44 | 8.47 | 8.47 | -0.01 (-0.12%) | 3,468,568 |
28 Nov 2023 | USD | 8.4 | 8.496 | 8.37 | 8.48 | 8.48 | +0.13 (+1.56%) | 2,867,510 |
27 Nov 2023 | USD | 8.36 | 8.42 | 8.335 | 8.35 | 8.35 | +0.1 (+1.21%) | 3,044,363 |
24 Nov 2023 | USD | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | +0.23 (+2.87%) | 1,311,200 |
22 Nov 2023 | USD | 8.05 | 8.09 | 8 | 8.02 | 8.02 | -0.06 (-0.74%) | 1,608,700 |
21 Nov 2023 | USD | 8.11 | 8.18 | 8.06 | 8.08 | 8.08 | +0.1 (+1.25%) | 2,111,200 |