Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 7.87 | 8.3 | 7.82 | 8.13 | 8.13 | +0.22 (+2.78%) | 597,704 |
22 Feb 2024 | USD | 8.04 | 8.29 | 7.76 | 7.91 | 7.91 | -0.17 (-2.10%) | 842,896 |
21 Feb 2024 | USD | 7.43 | 8.08 | 7.28 | 8.08 | 8.08 | +0.61 (+8.17%) | 773,709 |
20 Feb 2024 | USD | 7.83 | 8.37 | 7.35 | 7.47 | 7.47 | -0.39 (-4.96%) | 547,750 |
16 Feb 2024 | USD | 7.33 | 8.3 | 7.065 | 7.86 | 7.86 | +0.48 (+6.50%) | 983,563 |
15 Feb 2024 | USD | 7.09 | 7.39 | 6.92 | 7.38 | 7.38 | +0.39 (+5.58%) | 809,791 |
14 Feb 2024 | USD | 6.75 | 7.175 | 6.68 | 6.99 | 6.99 | +0.41 (+6.23%) | 349,609 |
13 Feb 2024 | USD | 6.77 | 7 | 6.4301 | 6.58 | 6.58 | -0.43 (-6.13%) | 455,686 |
12 Feb 2024 | USD | 6.82 | 7.21 | 6.66 | 7.01 | 7.01 | +0.16 (+2.34%) | 1,057,669 |
9 Feb 2024 | USD | 6.35 | 7.49 | 6.33 | 6.85 | 6.85 | +0.58 (+9.25%) | 1,256,569 |
8 Feb 2024 | USD | 5.72 | 6.32 | 5.615 | 6.27 | 6.27 | +0.56 (+9.81%) | 532,675 |
7 Feb 2024 | USD | 5.37 | 5.83 | 5.305 | 5.71 | 5.71 | +0.33 (+6.13%) | 536,620 |
6 Feb 2024 | USD | 5.04 | 5.42 | 4.96 | 5.38 | 5.38 | +0.26 (+5.08%) | 339,421 |
5 Feb 2024 | USD | 4.96 | 5.15 | 4.9 | 5.12 | 5.12 | +0.07 (+1.39%) | 216,925 |
2 Feb 2024 | USD | 5.26 | 5.52 | 4.92 | 5.05 | 5.05 | -0.21 (-3.99%) | 376,431 |
1 Feb 2024 | USD | 5.22 | 5.34 | 4.94 | 5.26 | 5.26 | +0.08 (+1.54%) | 772,835 |
31 Jan 2024 | USD | 5.56 | 5.65 | 5.17 | 5.18 | 5.18 | -0.39 (-7.00%) | 467,253 |
30 Jan 2024 | USD | 5.81 | 5.8116 | 5.32 | 5.57 | 5.57 | -0.13 (-2.28%) | 352,307 |
29 Jan 2024 | USD | 5.34 | 5.73 | 5.22 | 5.7 | 5.7 | +0.35 (+6.54%) | 321,321 |
26 Jan 2024 | USD | 5.39 | 5.52 | 5.2 | 5.35 | 5.35 | +0.04 (+0.75%) | 353,152 |
25 Jan 2024 | USD | 5.44 | 5.57 | 5.23 | 5.31 | 5.31 | -0.09 (-1.67%) | 348,818 |
24 Jan 2024 | USD | 5.47 | 5.52 | 5.26 | 5.4 | 5.4 | -0.06 (-1.10%) | 638,515 |
23 Jan 2024 | USD | 5.29 | 5.59 | 5.21 | 5.46 | 5.46 | +0.27 (+5.20%) | 620,738 |
22 Jan 2024 | USD | 4.84 | 5.22 | 4.825 | 5.19 | 5.19 | +0.33 (+6.79%) | 793,339 |
19 Jan 2024 | USD | 5.18 | 5.21 | 4.85 | 4.86 | 4.86 | -0.35 (-6.72%) | 831,480 |
18 Jan 2024 | USD | 5.75 | 5.75 | 5.11 | 5.21 | 5.21 | -0.38 (-6.80%) | 668,913 |
17 Jan 2024 | USD | 5.69 | 5.74 | 5.48 | 5.59 | 5.59 | -0.18 (-3.12%) | 875,818 |
16 Jan 2024 | USD | 5.74 | 5.94 | 5.56 | 5.77 | 5.77 | -0.09 (-1.54%) | 663,115 |
12 Jan 2024 | USD | 5.86 | 6.1483 | 5.81 | 5.86 | 5.86 | 0.0 (0.0%) | 570,444 |
11 Jan 2024 | USD | 6.07 | 6.07 | 5.73 | 5.86 | 5.86 | -0.27 (-4.40%) | 441,925 |