Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 7.53 | 8.21 | 7.53 | 8.2 | 8.2 | +0.76 (+10.22%) | 263,200 |
17 Jan 2024 | USD | 7.42 | 7.58 | 7.35 | 7.44 | 7.44 | -0.05 (-0.67%) | 86,400 |
16 Jan 2024 | USD | 7.9 | 8 | 7.44 | 7.49 | 7.49 | -0.1 (-1.32%) | 224,600 |
12 Jan 2024 | USD | 7.3 | 7.84 | 7.3 | 7.59 | 7.59 | +0.37 (+5.12%) | 198,300 |
11 Jan 2024 | USD | 7.42 | 7.42 | 7.18 | 7.22 | 7.22 | -0.15 (-2.04%) | 62,000 |
10 Jan 2024 | USD | 7.08 | 7.55 | 7.08 | 7.37 | 7.37 | +0.33 (+4.69%) | 185,500 |
9 Jan 2024 | USD | 7.2 | 7.24 | 6.94 | 7.04 | 7.04 | -0.27 (-3.69%) | 163,000 |
8 Jan 2024 | USD | 8.01 | 8.03 | 7.28 | 7.31 | 7.31 | -0.76 (-9.42%) | 343,800 |
5 Jan 2024 | USD | 7.92 | 8.23 | 7.92 | 8.07 | 8.07 | +0.11 (+1.38%) | 250,000 |
4 Jan 2024 | USD | 7.64 | 8.03 | 7.64 | 7.96 | 7.96 | +0.21 (+2.71%) | 332,300 |
3 Jan 2024 | USD | 7.47 | 7.92 | 7.41 | 7.75 | 7.75 | +0.17 (+2.24%) | 203,600 |
2 Jan 2024 | USD | 7.89 | 7.9 | 7.56 | 7.58 | 7.58 | -0.25 (-3.19%) | 101,000 |
29 Dec 2023 | USD | 7.88 | 7.92 | 7.69 | 7.83 | 7.83 | +0.01 (+0.13%) | 148,700 |
28 Dec 2023 | USD | 7.66 | 7.84 | 7.65 | 7.82 | 7.82 | +0.15 (+1.96%) | 211,000 |
27 Dec 2023 | USD | 7.48 | 7.91 | 7.42 | 7.67 | 7.67 | +0.26 (+3.51%) | 268,000 |
26 Dec 2023 | USD | 7.31 | 7.54 | 7.26 | 7.41 | 7.41 | +0.06 (+0.82%) | 173,200 |
22 Dec 2023 | USD | 7.23 | 7.45 | 7.2 | 7.35 | 7.35 | +0.17 (+2.37%) | 127,300 |
21 Dec 2023 | USD | 7.13 | 7.21 | 7.07 | 7.18 | 7.18 | +0.13 (+1.84%) | 54,500 |
20 Dec 2023 | USD | 7.17 | 7.34 | 7.02 | 7.05 | 7.05 | -0.12 (-1.67%) | 118,200 |
19 Dec 2023 | USD | 7.22 | 7.46 | 7.07 | 7.17 | 7.17 | -0.04 (-0.55%) | 202,000 |
18 Dec 2023 | USD | 7.25 | 7.48 | 7.12 | 7.21 | 7.21 | -0.07 (-0.96%) | 122,300 |
15 Dec 2023 | USD | 7.13 | 7.34 | 7.04 | 7.28 | 7.28 | +0.12 (+1.68%) | 144,000 |
14 Dec 2023 | USD | 7.12 | 7.43 | 7.12 | 7.16 | 7.16 | +0.03 (+0.42%) | 121,200 |
13 Dec 2023 | USD | 7.04 | 7.24 | 6.8 | 7.13 | 7.13 | +0.07 (+0.99%) | 164,596 |
12 Dec 2023 | USD | 7.04 | 7.49 | 7.01 | 7.06 | 7.06 | +0.05 (+0.71%) | 213,479 |
11 Dec 2023 | USD | 7.01 | 7.145 | 6.95 | 7.01 | 7.01 | -0.01 (-0.14%) | 97,319 |
8 Dec 2023 | USD | 6.98 | 7.2 | 6.93 | 7.02 | 7.02 | -0.01 (-0.14%) | 109,500 |
7 Dec 2023 | USD | 7.07 | 7.1 | 6.77 | 7.03 | 7.03 | -0.11 (-1.54%) | 227,400 |
6 Dec 2023 | USD | 6.83 | 7.32 | 6.72 | 7.14 | 7.14 | +0.32 (+4.69%) | 232,400 |
5 Dec 2023 | USD | 6.7 | 7.01 | 6.54 | 6.82 | 6.82 | -0.1 (-1.45%) | 418,000 |