Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 10.04 | 10.76 | 10.04 | 10.67 | 10.67 | +0.78 (+7.89%) | 1,506,209 |
14 Feb 2024 | USD | 9.11 | 9.91 | 9.04 | 9.89 | 9.89 | +0.9 (+10.01%) | 2,373,570 |
13 Feb 2024 | USD | 9.18 | 9.18 | 8.555 | 8.99 | 8.99 | -0.48 (-5.07%) | 1,718,918 |
12 Feb 2024 | USD | 9.01 | 9.51 | 8.92 | 9.47 | 9.47 | +0.38 (+4.18%) | 1,165,269 |
9 Feb 2024 | USD | 8.89 | 9.1795 | 8.75 | 9.09 | 9.09 | +0.2 (+2.25%) | 1,824,742 |
8 Feb 2024 | USD | 8.76 | 8.95 | 8.57 | 8.89 | 8.89 | +0.15 (+1.72%) | 672,047 |
7 Feb 2024 | USD | 9.15 | 9.245 | 8.71 | 8.74 | 8.74 | -0.39 (-4.27%) | 849,728 |
6 Feb 2024 | USD | 8.68 | 9.16 | 8.55 | 9.13 | 9.13 | +0.44 (+5.06%) | 835,606 |
5 Feb 2024 | USD | 8.86 | 8.86 | 8.58 | 8.69 | 8.69 | -0.31 (-3.44%) | 981,901 |
2 Feb 2024 | USD | 9.14 | 9.44 | 8.75 | 9 | 9 | -0.11 (-1.21%) | 779,756 |
1 Feb 2024 | USD | 9.26 | 9.27 | 9.01 | 9.11 | 9.11 | -0.14 (-1.51%) | 657,929 |
31 Jan 2024 | USD | 9.51 | 9.68 | 9.21 | 9.25 | 9.25 | -0.29 (-3.04%) | 892,651 |
30 Jan 2024 | USD | 9.73 | 9.895 | 9.42 | 9.54 | 9.54 | -0.4 (-4.02%) | 528,778 |
29 Jan 2024 | USD | 9.64 | 9.96 | 9.35 | 9.94 | 9.94 | +0.22 (+2.26%) | 1,013,035 |
26 Jan 2024 | USD | 9.86 | 10.09 | 9.63 | 9.72 | 9.72 | -0.13 (-1.32%) | 382,860 |
25 Jan 2024 | USD | 9.99 | 10.06 | 9.71 | 9.85 | 9.85 | 0.0 (0.0%) | 908,444 |
24 Jan 2024 | USD | 10.16 | 10.16 | 9.8 | 9.85 | 9.85 | -0.15 (-1.50%) | 732,200 |
23 Jan 2024 | USD | 10.35 | 10.42 | 9.84 | 10 | 10 | -0.22 (-2.15%) | 822,300 |
22 Jan 2024 | USD | 10.3 | 10.62 | 9.95 | 10.22 | 10.22 | +0.04 (+0.39%) | 2,533,100 |
19 Jan 2024 | USD | 10.4 | 10.43 | 10.015 | 10.18 | 10.18 | -0.11 (-1.07%) | 680,400 |
18 Jan 2024 | USD | 10.45 | 10.8 | 10.1 | 10.29 | 10.29 | -0.13 (-1.25%) | 556,200 |
17 Jan 2024 | USD | 10.6 | 10.79 | 10.255 | 10.42 | 10.42 | -0.44 (-4.05%) | 916,500 |
16 Jan 2024 | USD | 10.82 | 11.04 | 10.57 | 10.86 | 10.86 | -0.14 (-1.27%) | 941,400 |
12 Jan 2024 | USD | 11.56 | 12.07 | 10.99 | 11 | 11 | -0.38 (-3.34%) | 1,035,400 |
11 Jan 2024 | USD | 11.59 | 11.7 | 11.15 | 11.38 | 11.38 | -0.24 (-2.07%) | 1,177,300 |
10 Jan 2024 | USD | 11.84 | 12.12 | 11.38 | 11.62 | 11.62 | -0.25 (-2.11%) | 749,100 |
9 Jan 2024 | USD | 12 | 12.055 | 11.51 | 11.87 | 11.87 | -0.2 (-1.66%) | 824,700 |
8 Jan 2024 | USD | 11.97 | 12.14 | 11.235 | 12.07 | 12.07 | +0.57 (+4.96%) | 1,069,200 |
5 Jan 2024 | USD | 11.46 | 11.65 | 11.09 | 11.5 | 11.5 | -0.13 (-1.12%) | 555,700 |
4 Jan 2024 | USD | 11.68 | 11.93 | 11.31 | 11.63 | 11.63 | +0.09 (+0.78%) | 626,800 |