Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | USD | 8.5 | 8.5 | 8.18 | 8.2 | 8.2 | +0.04 (+0.49%) | 900 |
23 Jan 2024 | USD | 8.06 | 8.328 | 7.89 | 8.16 | 8.16 | -0.2 (-2.39%) | 17,000 |
22 Jan 2024 | USD | 8.545 | 8.63 | 7.83 | 8.36 | 8.36 | -0.16 (-1.88%) | 11,900 |
19 Jan 2024 | USD | 8.69 | 8.7 | 8.52 | 8.52 | 8.52 | -0.23 (-2.63%) | 2,900 |
18 Jan 2024 | USD | 8.65 | 8.75 | 8.47 | 8.75 | 8.75 | +0.25 (+2.94%) | 3,400 |
17 Jan 2024 | USD | 8.57 | 8.57 | 8.5 | 8.5 | 8.5 | -0.08 (-0.93%) | 1,600 |
16 Jan 2024 | USD | 8.67 | 8.76 | 8.58 | 8.58 | 8.58 | -0.09 (-1.04%) | 4,300 |
12 Jan 2024 | USD | 8.354 | 8.85 | 8.277 | 8.67 | 8.67 | +0.031 (+0.36%) | 11,000 |
11 Jan 2024 | USD | 8.18 | 8.64 | 8.18 | 8.639 | 8.639 | +0.089 (+1.04%) | 4,600 |
10 Jan 2024 | USD | 8.4 | 8.55 | 8.2 | 8.55 | 8.55 | +0.253 (+3.05%) | 1,200 |
9 Jan 2024 | USD | 8.297 | 8.297 | 8.297 | 8.297 | 8.297 | 0.0 (0.0%) | 45 |
8 Jan 2024 | USD | 8.38 | 8.5 | 8.27 | 8.297 | 8.297 | -0.053 (-0.63%) | 1,900 |
5 Jan 2024 | USD | 8.223 | 8.35 | 8.223 | 8.35 | 8.35 | +0.02 (+0.24%) | 2,100 |
4 Jan 2024 | USD | 8.44 | 8.45 | 8.24 | 8.33 | 8.33 | +0.13 (+1.59%) | 2,300 |
3 Jan 2024 | USD | 8.182 | 8.3 | 8.08 | 8.2 | 8.2 | +0.131 (+1.62%) | 2,500 |
2 Jan 2024 | USD | 8.22 | 8.225 | 7.96 | 8.069 | 8.069 | +0.019 (+0.24%) | 8,300 |
29 Dec 2023 | USD | 7.93 | 8.375 | 7.91 | 8.05 | 8.05 | +0.03 (+0.37%) | 12,200 |
28 Dec 2023 | USD | 8.13 | 8.17 | 7.9 | 8.02 | 8.02 | -0.098 (-1.21%) | 5,700 |
27 Dec 2023 | USD | 7.93 | 8.18 | 7.903 | 8.118 | 8.118 | +0.188 (+2.37%) | 8,100 |
26 Dec 2023 | USD | 7.992 | 8.28 | 7.76 | 7.93 | 7.93 | -0.05 (-0.63%) | 10,000 |
22 Dec 2023 | USD | 6.75 | 8.15 | 6.6 | 7.98 | 7.98 | +1.29 (+19.28%) | 159,100 |
21 Dec 2023 | USD | 6.26 | 6.8 | 6.26 | 6.69 | 6.69 | +0.2 (+3.08%) | 20,100 |
20 Dec 2023 | USD | 6.552 | 6.565 | 6.21 | 6.49 | 6.49 | +0.18 (+2.85%) | 9,600 |
19 Dec 2023 | USD | 6.58 | 6.58 | 6.14 | 6.31 | 6.31 | -0.1 (-1.56%) | 32,600 |
18 Dec 2023 | USD | 6.66 | 6.725 | 6.41 | 6.41 | 6.41 | -0.24 (-3.61%) | 28,000 |
15 Dec 2023 | USD | 6.55 | 6.663 | 6.51 | 6.65 | 6.65 | 0.0 (0.0%) | 11,300 |
14 Dec 2023 | USD | 6.65 | 6.825 | 6.619 | 6.65 | 6.65 | +0.13 (+1.99%) | 15,300 |
13 Dec 2023 | USD | 6.6 | 6.91 | 6.52 | 6.52 | 6.52 | +0.13 (+2.03%) | 5,400 |
12 Dec 2023 | USD | 6.46 | 6.46 | 6.39 | 6.39 | 6.39 | -0.12 (-1.84%) | 2,900 |
11 Dec 2023 | USD | 6.55 | 6.584 | 6.26 | 6.51 | 6.51 | -0.12 (-1.81%) | 12,700 |