Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 8 | 9.4 | 7.79 | 9.15 | 9.15 | +1.3 (+16.56%) | 687,065 |
13 Feb 2024 | USD | 7.85 | 7.99 | 7.5001 | 7.85 | 7.85 | -0.22 (-2.73%) | 152,078 |
12 Feb 2024 | USD | 7.79 | 8.185 | 7.6 | 8.07 | 8.07 | +0.29 (+3.73%) | 133,668 |
9 Feb 2024 | USD | 7.25 | 7.8 | 7.18 | 7.78 | 7.78 | +0.54 (+7.46%) | 180,483 |
8 Feb 2024 | USD | 7.67 | 7.71 | 6.96 | 7.24 | 7.24 | -0.01 (-0.14%) | 348,674 |
7 Feb 2024 | USD | 7.43 | 7.865 | 7.12 | 7.25 | 7.25 | -0.18 (-2.42%) | 207,103 |
6 Feb 2024 | USD | 6.78 | 7.43 | 6.755 | 7.43 | 7.43 | +0.66 (+9.75%) | 173,006 |
5 Feb 2024 | USD | 6.85 | 7 | 6.54 | 6.77 | 6.77 | -0.25 (-3.56%) | 123,973 |
2 Feb 2024 | USD | 6.8 | 7.21 | 6.57 | 7.02 | 7.02 | -0.07 (-0.99%) | 189,199 |
1 Feb 2024 | USD | 6.9 | 7.18 | 5.4 | 7.09 | 7.09 | +0.2 (+2.90%) | 779,513 |
31 Jan 2024 | USD | 7.99 | 8.1 | 6.55 | 6.89 | 6.89 | -1.19 (-14.73%) | 454,951 |
30 Jan 2024 | USD | 7.94 | 8.13 | 7.7677 | 8.08 | 8.08 | +0.12 (+1.51%) | 396,681 |
29 Jan 2024 | USD | 7.99 | 8.24 | 7.805 | 7.96 | 7.96 | -0.02 (-0.25%) | 193,167 |
26 Jan 2024 | USD | 8.15 | 8.3 | 7.76 | 7.98 | 7.98 | -0.12 (-1.48%) | 153,871 |
25 Jan 2024 | USD | 7.77 | 8.19 | 7.7138 | 8.1 | 8.1 | +0.33 (+4.25%) | 190,851 |
24 Jan 2024 | USD | 7.84 | 7.95 | 7.5 | 7.77 | 7.77 | -0.03 (-0.38%) | 106,300 |
23 Jan 2024 | USD | 7.92 | 8.2 | 7.45 | 7.8 | 7.8 | -0.06 (-0.76%) | 335,100 |
22 Jan 2024 | USD | 7.8 | 8.2 | 7.26 | 7.86 | 7.86 | -0.24 (-2.96%) | 247,800 |
19 Jan 2024 | USD | 7.5 | 8.25 | 7.12 | 8.1 | 8.1 | +0.59 (+7.86%) | 242,800 |
18 Jan 2024 | USD | 8.47 | 8.48 | 7.18 | 7.51 | 7.51 | -0.55 (-6.82%) | 388,600 |
17 Jan 2024 | USD | 7.9 | 9.05 | 7.85 | 8.06 | 8.06 | +0.06 (+0.75%) | 750,400 |
16 Jan 2024 | USD | 8.29 | 8.39 | 7.8 | 8 | 8 | +0.29 (+3.76%) | 351,800 |
12 Jan 2024 | USD | 7.89 | 8.06 | 7.18 | 7.71 | 7.71 | +0.01 (+0.13%) | 225,400 |
11 Jan 2024 | USD | 7.94 | 8.05 | 7.4 | 7.7 | 7.7 | -0.39 (-4.82%) | 110,300 |
10 Jan 2024 | USD | 8.2 | 8.49 | 7.621 | 8.09 | 8.09 | +0.04 (+0.50%) | 279,900 |
9 Jan 2024 | USD | 5.85 | 8.4 | 5.85 | 8.05 | 8.05 | +2.1 (+35.29%) | 1,215,600 |
8 Jan 2024 | USD | 6.18 | 9.04 | 5.83 | 5.95 | 5.95 | +0.42 (+7.59%) | 4,534,500 |
5 Jan 2024 | USD | 5.5 | 5.69 | 5.21 | 5.53 | 5.53 | +0.02 (+0.36%) | 54,300 |
4 Jan 2024 | USD | 5.29 | 5.96 | 5.2 | 5.51 | 5.51 | -0.25 (-4.34%) | 84,700 |
3 Jan 2024 | USD | 6.13 | 6.13 | 5.5 | 5.76 | 5.76 | -0.49 (-7.84%) | 77,600 |