Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 6.66 | 6.78 | 6.59 | 6.73 | 6.73 | -0.02 (-0.30%) | 596,700 |
16 Jan 2024 | USD | 7 | 7.03 | 6.695 | 6.75 | 6.75 | -0.27 (-3.85%) | 672,700 |
12 Jan 2024 | USD | 7.18 | 7.24 | 6.98 | 7.02 | 7.02 | 0.0 (0.0%) | 245,200 |
11 Jan 2024 | USD | 7.22 | 7.22 | 7.01 | 7.02 | 7.02 | -0.17 (-2.36%) | 366,300 |
10 Jan 2024 | USD | 7.36 | 7.36 | 7.14 | 7.19 | 7.19 | -0.21 (-2.84%) | 354,200 |
9 Jan 2024 | USD | 7.7 | 7.7 | 7.335 | 7.4 | 7.4 | -0.29 (-3.77%) | 310,400 |
8 Jan 2024 | USD | 7.64 | 7.745 | 7.35 | 7.69 | 7.69 | -0.13 (-1.66%) | 672,100 |
5 Jan 2024 | USD | 7.71 | 7.865 | 7.685 | 7.82 | 7.82 | +0.12 (+1.56%) | 427,700 |
4 Jan 2024 | USD | 7.89 | 7.89 | 7.665 | 7.7 | 7.7 | -0.14 (-1.79%) | 396,600 |
3 Jan 2024 | USD | 7.93 | 8.015 | 7.74 | 7.84 | 7.84 | -0.13 (-1.63%) | 549,700 |
2 Jan 2024 | USD | 8 | 8.11 | 7.89 | 7.97 | 7.97 | +0.01 (+0.13%) | 441,800 |
29 Dec 2023 | USD | 8.03 | 8.152 | 7.935 | 7.96 | 7.96 | -0.04 (-0.50%) | 549,600 |
28 Dec 2023 | USD | 7.88 | 8.09 | 7.55 | 8 | 8 | +0.1 (+1.27%) | 2,432,300 |
27 Dec 2023 | USD | 8.28 | 8.45 | 7.82 | 7.9 | 7.9 | -0.33 (-4.01%) | 1,105,000 |
26 Dec 2023 | USD | 8.3 | 8.377 | 8.16 | 8.23 | 8.23 | +0.01 (+0.12%) | 1,081,700 |
22 Dec 2023 | USD | 8.24 | 8.35 | 8.2 | 8.22 | 8.22 | +0.05 (+0.61%) | 178,100 |
21 Dec 2023 | USD | 8.24 | 8.29 | 8.14 | 8.17 | 8.17 | 0.0 (0.0%) | 162,400 |
20 Dec 2023 | USD | 8.49 | 8.52 | 8.16 | 8.17 | 8.17 | -0.23 (-2.74%) | 210,000 |
19 Dec 2023 | USD | 8.23 | 8.51 | 8.18 | 8.4 | 8.4 | +0.22 (+2.69%) | 329,000 |
18 Dec 2023 | USD | 8.29 | 8.53 | 8.155 | 8.18 | 8.18 | +0.01 (+0.12%) | 192,800 |
15 Dec 2023 | USD | 8.34 | 8.36 | 8.11 | 8.17 | 8.17 | -0.13 (-1.57%) | 452,200 |
14 Dec 2023 | USD | 8.26 | 8.53 | 8.14 | 8.3 | 8.3 | +0.2 (+2.47%) | 424,000 |
13 Dec 2023 | USD | 7.93 | 8.155 | 7.9 | 8.1 | 8.1 | +0.13 (+1.63%) | 514,600 |
12 Dec 2023 | USD | 7.98 | 8.05 | 7.75 | 7.97 | 7.97 | -0.13 (-1.60%) | 300,700 |
11 Dec 2023 | USD | 8.2 | 8.24 | 7.99 | 8.1 | 8.1 | -0.08 (-0.98%) | 176,600 |
8 Dec 2023 | USD | 8.25 | 8.25 | 8.105 | 8.18 | 8.18 | -0.01 (-0.12%) | 181,200 |
7 Dec 2023 | USD | 8.27 | 8.27 | 8.09 | 8.19 | 8.19 | -0.02 (-0.24%) | 129,900 |
6 Dec 2023 | USD | 8.34 | 8.43 | 8.14 | 8.21 | 8.21 | -0.13 (-1.56%) | 220,700 |
5 Dec 2023 | USD | 8.68 | 8.68 | 8.33 | 8.34 | 8.34 | -0.35 (-4.03%) | 78,300 |
4 Dec 2023 | USD | 8.63 | 8.715 | 8.5 | 8.69 | 8.69 | +0.07 (+0.81%) | 112,800 |