Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2024 | USD | 8.06 | 8.25 | 7.98 | 8.2 | 8.2 | -0.18 (-2.15%) | 837,147 |
12 Feb 2024 | USD | 8.17 | 8.52 | 8.16 | 8.38 | 8.38 | +0.22 (+2.70%) | 457,967 |
9 Feb 2024 | USD | 8.11 | 8.18 | 7.99 | 8.16 | 8.16 | +0.1 (+1.24%) | 753,112 |
8 Feb 2024 | USD | 7.97 | 8.145 | 7.91 | 8.06 | 8.06 | +0.09 (+1.13%) | 531,046 |
7 Feb 2024 | USD | 8.03 | 8.03 | 7.84 | 7.97 | 7.97 | -0.02 (-0.25%) | 436,978 |
6 Feb 2024 | USD | 7.95 | 8.03 | 7.8 | 7.99 | 7.99 | 0.0 (0.0%) | 611,042 |
5 Feb 2024 | USD | 7.93 | 8.06 | 7.87 | 7.99 | 7.99 | -0.08 (-0.99%) | 932,547 |
2 Feb 2024 | USD | 8.02 | 8.1 | 7.96 | 8.07 | 8.07 | -0.09 (-1.10%) | 476,254 |
1 Feb 2024 | USD | 7.85 | 8.18 | 7.78 | 8.16 | 8.16 | +0.32 (+4.08%) | 724,802 |
31 Jan 2024 | USD | 7.87 | 8.19 | 7.815 | 7.84 | 7.84 | -0.09 (-1.13%) | 780,178 |
30 Jan 2024 | USD | 7.92 | 7.99 | 7.88 | 7.93 | 7.93 | -0.07 (-0.88%) | 574,869 |
29 Jan 2024 | USD | 7.72 | 8.02 | 7.66 | 8 | 8 | +0.28 (+3.63%) | 359,366 |
26 Jan 2024 | USD | 7.63 | 7.92 | 7.63 | 7.72 | 7.72 | +0.13 (+1.71%) | 432,005 |
25 Jan 2024 | USD | 7.69 | 7.775 | 7.485 | 7.59 | 7.59 | +0.05 (+0.66%) | 437,209 |
24 Jan 2024 | USD | 7.79 | 7.87 | 7.52 | 7.54 | 7.54 | -0.14 (-1.82%) | 544,500 |
23 Jan 2024 | USD | 7.88 | 7.88 | 7.64 | 7.68 | 7.68 | -0.08 (-1.03%) | 856,600 |
22 Jan 2024 | USD | 7.49 | 7.84 | 7.44 | 7.76 | 7.76 | +0.41 (+5.58%) | 688,200 |
19 Jan 2024 | USD | 7.19 | 7.365 | 7.04 | 7.35 | 7.35 | +0.22 (+3.09%) | 1,219,400 |
18 Jan 2024 | USD | 7.39 | 7.39 | 7.13 | 7.13 | 7.13 | -0.19 (-2.60%) | 573,300 |
17 Jan 2024 | USD | 7.39 | 7.39 | 7.235 | 7.32 | 7.32 | -0.21 (-2.79%) | 581,300 |
16 Jan 2024 | USD | 7.79 | 7.79 | 7.435 | 7.53 | 7.53 | -0.3 (-3.83%) | 559,600 |
12 Jan 2024 | USD | 8.17 | 8.17 | 7.82 | 7.83 | 7.83 | -0.17 (-2.13%) | 394,500 |
11 Jan 2024 | USD | 8.1 | 8.12 | 7.855 | 8 | 8 | -0.09 (-1.11%) | 313,600 |
10 Jan 2024 | USD | 8.23 | 8.23 | 7.96 | 8.09 | 8.09 | -0.04 (-0.49%) | 292,500 |
9 Jan 2024 | USD | 8.07 | 8.245 | 8.03 | 8.13 | 8.13 | -0.1 (-1.22%) | 378,200 |
8 Jan 2024 | USD | 8.09 | 8.23 | 8 | 8.23 | 8.23 | +0.17 (+2.11%) | 405,100 |
5 Jan 2024 | USD | 8.12 | 8.2 | 8.04 | 8.06 | 8.06 | -0.01 (-0.12%) | 329,500 |
4 Jan 2024 | USD | 8.31 | 8.31 | 8.055 | 8.07 | 8.07 | -0.11 (-1.34%) | 262,100 |
3 Jan 2024 | USD | 8.33 | 8.425 | 8.14 | 8.18 | 8.18 | -0.26 (-3.08%) | 491,000 |
2 Jan 2024 | USD | 8.44 | 8.565 | 8.32 | 8.44 | 8.44 | -0.1 (-1.17%) | 555,300 |