Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 7.15 | 7.26 | 7.13 | 7.14 | 14.28 | -0.16 (-2.19%) | 23,400 |
13 Feb 2024 | USD | 7.38 | 7.39 | 7.22 | 7.3 | 14.6 | +0.25 (+3.55%) | 38,300 |
12 Feb 2024 | USD | 6.94 | 7.05 | 6.91 | 7.05 | 14.1 | +0.12 (+1.73%) | 10,900 |
9 Feb 2024 | USD | 7.09 | 7.09 | 6.92 | 6.93 | 13.86 | -0.2 (-2.81%) | 9,700 |
8 Feb 2024 | USD | 7.19 | 7.19 | 7.09 | 7.13 | 14.26 | -0.05 (-0.70%) | 26,300 |
7 Feb 2024 | USD | 7.27 | 7.2901 | 7.17 | 7.18 | 14.36 | -0.199 (-2.70%) | 16,587 |
6 Feb 2024 | USD | 7.36 | 7.4475 | 7.36 | 7.3789 | 14.7578 | +0.108 (+1.49%) | 16,636 |
5 Feb 2024 | USD | 7.2979 | 7.4 | 7.25 | 7.2708 | 14.5416 | -0.029 (-0.40%) | 13,329 |
2 Feb 2024 | USD | 7.43 | 7.43 | 7.28 | 7.3 | 14.6 | -0.18 (-2.41%) | 27,600 |
1 Feb 2024 | USD | 7.61 | 7.61 | 7.45 | 7.48 | 14.96 | -0.18 (-2.35%) | 32,100 |
31 Jan 2024 | USD | 7.49 | 7.66 | 7.46 | 7.66 | 15.32 | +0.3 (+4.08%) | 52,300 |
30 Jan 2024 | USD | 7.21 | 7.37 | 7.21 | 7.36 | 14.72 | +0.12 (+1.66%) | 10,100 |
29 Jan 2024 | USD | 7.36 | 7.36 | 7.23 | 7.24 | 14.48 | -0.13 (-1.76%) | 30,500 |
26 Jan 2024 | USD | 7.31 | 7.38 | 7.24 | 7.37 | 14.74 | +0.17 (+2.36%) | 76,000 |
25 Jan 2024 | USD | 7.12 | 7.25 | 7.06 | 7.2 | 14.4 | -0.04 (-0.55%) | 49,700 |
24 Jan 2024 | USD | 7.22 | 7.28 | 7.11 | 7.24 | 14.48 | -0.11 (-1.50%) | 34,500 |
23 Jan 2024 | USD | 7.47 | 7.47 | 7.35 | 7.35 | 14.7 | -0.06 (-0.81%) | 3,400 |
22 Jan 2024 | USD | 7.36 | 7.45 | 7.32 | 7.41 | 14.82 | -0.08 (-1.07%) | 37,900 |
19 Jan 2024 | USD | 7.7 | 7.72 | 7.47 | 7.49 | 14.98 | -0.34 (-4.34%) | 54,600 |
18 Jan 2024 | USD | 7.93 | 7.95 | 7.82 | 7.83 | 15.66 | -0.33 (-4.04%) | 33,400 |
17 Jan 2024 | USD | 8.18 | 8.31 | 8.13 | 8.16 | 16.32 | +0.09 (+1.12%) | 38,400 |
16 Jan 2024 | USD | 8.17 | 8.18 | 8 | 8.07 | 16.14 | -0.03 (-0.37%) | 31,200 |
12 Jan 2024 | USD | 8.1 | 8.16 | 8.08 | 8.1 | 16.2 | -0.04 (-0.49%) | 11,200 |
11 Jan 2024 | USD | 8.15 | 8.35 | 8.1 | 8.14 | 16.28 | -0.09 (-1.09%) | 42,600 |
10 Jan 2024 | USD | 8.39 | 8.39 | 8.21 | 8.23 | 16.46 | -0.14 (-1.67%) | 9,100 |
9 Jan 2024 | USD | 8.49 | 8.49 | 8.35 | 8.37 | 16.74 | -0.03 (-0.36%) | 9,400 |
8 Jan 2024 | USD | 8.64 | 8.64 | 8.38 | 8.4 | 16.8 | -0.44 (-4.98%) | 34,200 |
5 Jan 2024 | USD | 8.86 | 8.88 | 8.7 | 8.84 | 17.68 | 0.0 (0.0%) | 35,300 |
4 Jan 2024 | USD | 8.83 | 8.84 | 8.71 | 8.84 | 17.68 | +0.12 (+1.38%) | 3,800 |
3 Jan 2024 | USD | 8.71 | 8.72 | 8.6 | 8.72 | 17.44 | +0.21 (+2.47%) | 37,400 |