Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | USD | 7.77 | 7.93 | 7.74 | 7.81 | 39.05 | +0.08 (+1.03%) | 26,409,300 |
2 Feb 2024 | USD | 7.97 | 7.98 | 7.65 | 7.73 | 38.65 | -0.25 (-3.13%) | 40,207,000 |
1 Feb 2024 | USD | 8.22 | 8.26 | 7.98 | 7.98 | 39.9 | -0.3 (-3.62%) | 38,255,900 |
31 Jan 2024 | USD | 8.02 | 8.29 | 7.99 | 8.28 | 41.4 | +0.38 (+4.81%) | 40,920,200 |
30 Jan 2024 | USD | 7.91 | 7.94 | 7.86 | 7.9 | 39.5 | +0.01 (+0.13%) | 18,100,400 |
29 Jan 2024 | USD | 8.05 | 8.09 | 7.87 | 7.89 | 39.45 | -0.18 (-2.23%) | 22,733,600 |
26 Jan 2024 | USD | 8.06 | 8.11 | 7.98 | 8.07 | 40.35 | +0.04 (+0.50%) | 23,770,900 |
25 Jan 2024 | USD | 8.04 | 8.16 | 8.01 | 8.03 | 40.15 | -0.12 (-1.47%) | 28,220,200 |
24 Jan 2024 | USD | 8.03 | 8.17 | 7.98 | 8.15 | 40.75 | -0.02 (-0.24%) | 30,465,100 |
23 Jan 2024 | USD | 8.22 | 8.28 | 8.16 | 8.17 | 40.85 | -0.07 (-0.85%) | 17,771,900 |
22 Jan 2024 | USD | 8.21 | 8.28 | 8.15 | 8.24 | 41.2 | -0.06 (-0.72%) | 21,486,600 |
19 Jan 2024 | USD | 8.54 | 8.59 | 8.28 | 8.3 | 41.5 | -0.3 (-3.49%) | 35,932,400 |
18 Jan 2024 | USD | 8.74 | 8.84 | 8.58 | 8.6 | 43 | -0.22 (-2.49%) | 35,647,100 |
17 Jan 2024 | USD | 8.86 | 8.96 | 8.8 | 8.82 | 44.1 | +0.13 (+1.50%) | 29,361,100 |
16 Jan 2024 | USD | 8.66 | 8.78 | 8.59 | 8.69 | 43.45 | +0.11 (+1.28%) | 37,983,700 |
12 Jan 2024 | USD | 8.52 | 8.66 | 8.47 | 8.58 | 42.9 | -0.01 (-0.12%) | 29,710,400 |
11 Jan 2024 | USD | 8.52 | 8.81 | 8.49 | 8.59 | 42.95 | +0.03 (+0.35%) | 39,951,200 |
10 Jan 2024 | USD | 8.7 | 8.72 | 8.52 | 8.56 | 42.8 | -0.15 (-1.72%) | 27,885,900 |
9 Jan 2024 | USD | 8.81 | 8.85 | 8.65 | 8.71 | 43.55 | +0.05 (+0.58%) | 26,099,100 |
8 Jan 2024 | USD | 9.03 | 9.03 | 8.65 | 8.66 | 43.3 | -0.38 (-4.20%) | 27,163,100 |
5 Jan 2024 | USD | 9.08 | 9.14 | 8.9 | 9.04 | 45.2 | -0.04 (-0.44%) | 39,140,500 |
4 Jan 2024 | USD | 9.02 | 9.09 | 8.86 | 9.08 | 45.4 | +0.09 (+1.00%) | 30,481,000 |
3 Jan 2024 | USD | 8.89 | 9.01 | 8.84 | 8.99 | 44.95 | +0.22 (+2.51%) | 36,019,300 |
2 Jan 2024 | USD | 8.79 | 8.88 | 8.7 | 8.77 | 43.85 | +0.17 (+1.98%) | 30,776,400 |
29 Dec 2023 | USD | 8.55 | 8.72 | 8.52 | 8.6 | 43 | +0.08 (+0.94%) | 32,785,300 |
28 Dec 2023 | USD | 8.52 | 8.55 | 8.48 | 8.52 | 42.6 | 0.0 (0.0%) | 21,906,500 |
27 Dec 2023 | USD | 8.58 | 8.61 | 8.51 | 8.52 | 42.6 | -0.05 (-0.58%) | 27,043,400 |
26 Dec 2023 | USD | 8.65 | 8.66 | 8.52 | 8.57 | 42.85 | -0.1 (-1.15%) | 15,107,300 |
22 Dec 2023 | USD | 8.66 | 8.78 | 8.57 | 8.67 | 43.35 | -0.04 (-0.46%) | 37,443,600 |
21 Dec 2023 | USD | 8.81 | 8.94 | 8.7 | 8.71 | 43.55 | -0.26 (-2.90%) | 48,386,900 |