Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | USD | 9.4 | 9.93 | 9.25 | 9.44 | 9.44 | -0.05 (-0.53%) | 335,534 |
30 Jan 2024 | USD | 9.75 | 9.93 | 9.15 | 9.49 | 9.49 | -0.3 (-3.06%) | 210,258 |
29 Jan 2024 | USD | 9.94 | 10.6 | 9.37 | 9.79 | 9.79 | -0.14 (-1.41%) | 305,788 |
26 Jan 2024 | USD | 9.9 | 10.12 | 9.7 | 9.93 | 9.93 | -0.06 (-0.60%) | 139,699 |
25 Jan 2024 | USD | 10.07 | 10.5 | 9.71 | 9.99 | 9.99 | +0.12 (+1.22%) | 188,813 |
24 Jan 2024 | USD | 9.52 | 10.03 | 9.41 | 9.87 | 9.87 | +0.35 (+3.68%) | 146,200 |
23 Jan 2024 | USD | 10.01 | 10.24 | 9.355 | 9.52 | 9.52 | -0.34 (-3.45%) | 208,300 |
22 Jan 2024 | USD | 9 | 10.03 | 8.859 | 9.86 | 9.86 | +0.84 (+9.31%) | 315,000 |
19 Jan 2024 | USD | 8.5 | 9.27 | 8.26 | 9.02 | 9.02 | +0.555 (+6.56%) | 329,300 |
18 Jan 2024 | USD | 8.7 | 9.24 | 8.33 | 8.465 | 8.465 | -0.125 (-1.46%) | 392,700 |
17 Jan 2024 | USD | 8.35 | 8.72 | 8.1 | 8.59 | 8.59 | +0.085 (+1.00%) | 269,400 |
16 Jan 2024 | USD | 9.31 | 9.67 | 8.444 | 8.505 | 8.505 | -0.905 (-9.62%) | 676,700 |
12 Jan 2024 | USD | 9.94 | 10.05 | 9.321 | 9.41 | 9.41 | -0.59 (-5.90%) | 652,700 |
11 Jan 2024 | USD | 10 | 10.16 | 9.24 | 10 | 10 | -0.09 (-0.89%) | 440,300 |
10 Jan 2024 | USD | 9.82 | 10.66 | 9.44 | 10.09 | 10.09 | +0.2 (+2.02%) | 808,700 |
9 Jan 2024 | USD | 9.56 | 9.98 | 9.03 | 9.89 | 9.89 | +0.39 (+4.11%) | 602,100 |
8 Jan 2024 | USD | 8.26 | 9.74 | 8.26 | 9.5 | 9.5 | +1.235 (+14.94%) | 731,500 |
5 Jan 2024 | USD | 7.58 | 8.43 | 7.11 | 8.265 | 8.265 | +0.895 (+12.14%) | 709,900 |
4 Jan 2024 | USD | 7.12 | 7.64 | 7 | 7.37 | 7.37 | -0.05 (-0.67%) | 358,600 |
3 Jan 2024 | USD | 7.41 | 7.65 | 6.98 | 7.42 | 7.42 | -0.14 (-1.85%) | 642,500 |
2 Jan 2024 | USD | 7.28 | 7.95 | 6.99 | 7.56 | 7.56 | +0.43 (+6.03%) | 774,200 |
29 Dec 2023 | USD | 7.16 | 7.36 | 6.7 | 7.13 | 7.13 | -0.11 (-1.52%) | 507,200 |
28 Dec 2023 | USD | 6.66 | 7.77 | 6.61 | 7.24 | 7.24 | +0.53 (+7.90%) | 650,000 |
27 Dec 2023 | USD | 6.6 | 6.94 | 6.504 | 6.71 | 6.71 | +0.105 (+1.59%) | 591,500 |
26 Dec 2023 | USD | 6.7 | 7.39 | 6.41 | 6.605 | 6.605 | +0.005 (+0.08%) | 687,800 |
22 Dec 2023 | USD | 6.4 | 6.66 | 6.36 | 6.6 | 6.6 | +0.15 (+2.33%) | 534,200 |
21 Dec 2023 | USD | 6.7 | 6.9 | 6.15 | 6.45 | 6.45 | 0.0 (0.0%) | 1,356,400 |
20 Dec 2023 | USD | 6.38 | 6.98 | 6.2 | 6.45 | 6.45 | +0.015 (+0.23%) | 1,044,300 |
19 Dec 2023 | USD | 5.52 | 6.5 | 5.51 | 6.435 | 6.435 | +0.925 (+16.79%) | 723,800 |
18 Dec 2023 | USD | 6.51 | 6.608 | 5.23 | 5.51 | 5.51 | -1.1 (-16.64%) | 963,500 |