Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | USD | 7.69 | 7.83 | 7.52 | 7.62 | 7.62 | -0.03 (-0.39%) | 72,565,953 |
25 Jan 2024 | USD | 7.66 | 7.75 | 7.55 | 7.65 | 7.65 | +0.09 (+1.19%) | 49,509,398 |
24 Jan 2024 | USD | 7.89 | 7.94 | 7.53 | 7.56 | 7.56 | -0.19 (-2.45%) | 41,431,000 |
23 Jan 2024 | USD | 8.1 | 8.14 | 7.73 | 7.75 | 7.75 | -0.17 (-2.15%) | 45,600,700 |
22 Jan 2024 | USD | 7.83 | 8.33 | 7.72 | 7.92 | 7.92 | +0.43 (+5.74%) | 69,046,700 |
19 Jan 2024 | USD | 7.45 | 7.5 | 7.21 | 7.49 | 7.49 | +0.08 (+1.08%) | 39,811,300 |
18 Jan 2024 | USD | 7.62 | 7.63 | 7.23 | 7.41 | 7.41 | -0.12 (-1.59%) | 47,079,900 |
17 Jan 2024 | USD | 7.53 | 7.58 | 7.37 | 7.53 | 7.53 | -0.19 (-2.46%) | 41,129,900 |
16 Jan 2024 | USD | 7.77 | 7.85 | 7.61 | 7.72 | 7.72 | -0.17 (-2.15%) | 38,223,300 |
12 Jan 2024 | USD | 8.17 | 8.3 | 7.81 | 7.89 | 7.89 | -0.28 (-3.43%) | 49,156,500 |
11 Jan 2024 | USD | 8.41 | 8.43 | 8.06 | 8.17 | 8.17 | -0.31 (-3.66%) | 46,166,600 |
10 Jan 2024 | USD | 8.33 | 8.6 | 8.14 | 8.48 | 8.48 | +0.16 (+1.92%) | 39,487,200 |
9 Jan 2024 | USD | 8.4 | 8.52 | 8.28 | 8.32 | 8.32 | -0.21 (-2.46%) | 26,168,200 |
8 Jan 2024 | USD | 8.25 | 8.62 | 8.23 | 8.53 | 8.53 | +0.31 (+3.77%) | 32,042,200 |
5 Jan 2024 | USD | 8.27 | 8.5 | 8.16 | 8.22 | 8.22 | -0.2 (-2.38%) | 39,621,600 |
4 Jan 2024 | USD | 8.35 | 8.585 | 8.17 | 8.42 | 8.42 | +0.11 (+1.32%) | 37,398,900 |
3 Jan 2024 | USD | 8.91 | 9.03 | 8.28 | 8.31 | 8.31 | -1.34 (-13.89%) | 82,970,700 |
2 Jan 2024 | USD | 9.71 | 9.815 | 9.52 | 9.65 | 9.65 | -0.3 (-3.02%) | 38,035,000 |
29 Dec 2023 | USD | 10.25 | 10.299 | 9.81 | 9.95 | 9.95 | -0.33 (-3.21%) | 38,152,600 |
28 Dec 2023 | USD | 10.28 | 10.39 | 10.185 | 10.28 | 10.28 | -0.04 (-0.39%) | 26,416,400 |
27 Dec 2023 | USD | 10.01 | 10.49 | 10 | 10.32 | 10.32 | +0.36 (+3.61%) | 44,253,700 |
26 Dec 2023 | USD | 9.83 | 9.99 | 9.745 | 9.96 | 9.96 | +0.25 (+2.57%) | 26,013,700 |
22 Dec 2023 | USD | 9.77 | 9.88 | 9.585 | 9.71 | 9.71 | +0.07 (+0.73%) | 29,080,400 |
21 Dec 2023 | USD | 9.53 | 9.67 | 9.39 | 9.64 | 9.64 | +0.33 (+3.54%) | 41,803,000 |
20 Dec 2023 | USD | 9.91 | 10.16 | 9.23 | 9.31 | 9.31 | -0.63 (-6.34%) | 75,814,700 |
19 Dec 2023 | USD | 9.78 | 9.995 | 9.66 | 9.94 | 9.94 | +0.28 (+2.90%) | 51,836,700 |
18 Dec 2023 | USD | 9.3 | 9.79 | 9.21 | 9.66 | 9.66 | +0.31 (+3.32%) | 48,816,300 |
15 Dec 2023 | USD | 9.53 | 9.57 | 9.14 | 9.35 | 9.35 | -0.12 (-1.27%) | 52,489,000 |
14 Dec 2023 | USD | 9.11 | 9.84 | 9.09 | 9.47 | 9.47 | +0.53 (+5.93%) | 92,753,900 |
13 Dec 2023 | USD | 7.98 | 8.96 | 7.84 | 8.94 | 8.94 | +0.99 (+12.45%) | 75,424,700 |