Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | USD | 8.07 | 8.11 | 8.01 | 8.08 | 8.08 | -0.02 (-0.25%) | 5,243,500 |
15 Dec 2023 | USD | 8.14 | 8.18 | 8.07 | 8.1 | 8.1 | -0.04 (-0.49%) | 9,823,800 |
14 Dec 2023 | USD | 8.08 | 8.2 | 8.06 | 8.14 | 8.14 | +0.08 (+0.99%) | 9,536,900 |
13 Dec 2023 | USD | 7.95 | 8.09 | 7.89 | 8.06 | 8.06 | +0.12 (+1.51%) | 5,636,100 |
12 Dec 2023 | USD | 7.92 | 7.94 | 7.85 | 7.94 | 7.94 | +0.04 (+0.51%) | 3,558,200 |
11 Dec 2023 | USD | 7.8 | 7.92 | 7.8 | 7.9 | 7.9 | +0.1 (+1.28%) | 5,990,200 |
8 Dec 2023 | USD | 7.7 | 7.83 | 7.7 | 7.8 | 7.8 | 0.0 (0.0%) | 4,567,500 |
7 Dec 2023 | USD | 7.68 | 7.81 | 7.67 | 7.8 | 7.8 | +0.08 (+1.04%) | 6,992,300 |
6 Dec 2023 | USD | 7.78 | 7.8 | 7.71 | 7.72 | 7.72 | -0.01 (-0.13%) | 6,976,500 |
5 Dec 2023 | USD | 7.77 | 7.79 | 7.71 | 7.73 | 7.73 | -0.12 (-1.53%) | 3,516,200 |
4 Dec 2023 | USD | 7.9 | 7.92 | 7.77 | 7.85 | 7.85 | -0.09 (-1.13%) | 6,504,500 |
1 Dec 2023 | USD | 7.82 | 7.95 | 7.77 | 7.94 | 7.94 | +0.15 (+1.93%) | 4,406,400 |
30 Nov 2023 | USD | 7.87 | 7.87 | 7.75 | 7.79 | 7.79 | -0.09 (-1.14%) | 9,180,400 |
29 Nov 2023 | USD | 7.9 | 7.98 | 7.88 | 7.88 | 7.88 | +0.06 (+0.77%) | 5,927,700 |
28 Nov 2023 | USD | 7.78 | 7.84 | 7.75 | 7.82 | 7.82 | -0.02 (-0.26%) | 4,424,300 |
27 Nov 2023 | USD | 7.82 | 7.88 | 7.77 | 7.84 | 7.84 | -0.04 (-0.51%) | 4,050,900 |
24 Nov 2023 | USD | 7.88 | 7.91 | 7.85 | 7.88 | 7.88 | +0.01 (+0.13%) | 2,827,100 |
22 Nov 2023 | USD | 7.88 | 7.9 | 7.79 | 7.87 | 7.87 | +0.01 (+0.13%) | 3,592,800 |
21 Nov 2023 | USD | 7.93 | 7.94 | 7.83 | 7.86 | 7.86 | -0.1 (-1.26%) | 5,749,900 |
20 Nov 2023 | USD | 7.88 | 7.99 | 7.88 | 7.96 | 7.96 | +0.11 (+1.40%) | 4,745,400 |
17 Nov 2023 | USD | 7.7 | 7.9 | 7.7 | 7.85 | 7.85 | +0.25 (+3.29%) | 7,096,700 |
16 Nov 2023 | USD | 7.58 | 7.63 | 7.56 | 7.6 | 7.6 | -0.03 (-0.39%) | 5,308,500 |
15 Nov 2023 | USD | 7.65 | 7.71 | 7.6 | 7.63 | 7.63 | -0.04 (-0.52%) | 6,881,400 |
14 Nov 2023 | USD | 7.58 | 7.72 | 7.58 | 7.67 | 7.67 | +0.16 (+2.13%) | 9,112,900 |
13 Nov 2023 | USD | 7.59 | 7.6 | 7.46 | 7.51 | 7.51 | -0.15 (-1.96%) | 5,001,300 |
10 Nov 2023 | USD | 7.48 | 7.7 | 7.48 | 7.66 | 7.66 | +0.26 (+3.51%) | 8,164,100 |
9 Nov 2023 | USD | 7.51 | 7.55 | 7.39 | 7.4 | 7.4 | -0.07 (-0.94%) | 8,143,100 |
8 Nov 2023 | USD | 7.52 | 7.57 | 7.44 | 7.47 | 7.47 | -0.15 (-1.97%) | 3,843,600 |
7 Nov 2023 | USD | 7.55 | 7.62 | 7.54 | 7.62 | 7.62 | +0.02 (+0.26%) | 4,262,200 |
6 Nov 2023 | USD | 7.62 | 7.66 | 7.54 | 7.6 | 7.6 | -0.12 (-1.55%) | 4,579,700 |