Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 7.74 | 7.81 | 7.58 | 7.759 | 7.759 | -0.341 (-4.21%) | 38,400 |
9 Jan 2024 | USD | 8.07 | 8.1 | 7.93 | 8.1 | 8.1 | +0.12 (+1.50%) | 15,100 |
8 Jan 2024 | USD | 7.87 | 7.99 | 7.8 | 7.98 | 7.98 | +0.27 (+3.50%) | 33,800 |
5 Jan 2024 | USD | 7.8 | 7.9 | 7.71 | 7.71 | 7.71 | 0.0 (0.0%) | 15,900 |
4 Jan 2024 | USD | 7.77 | 7.88 | 7.71 | 7.71 | 7.71 | -0.125 (-1.60%) | 12,300 |
3 Jan 2024 | USD | 7.96 | 7.97 | 7.8 | 7.835 | 7.835 | -0.535 (-6.39%) | 21,200 |
2 Jan 2024 | USD | 8.523 | 8.563 | 8.37 | 8.37 | 8.37 | -0.275 (-3.18%) | 18,900 |
29 Dec 2023 | USD | 8.61 | 8.68 | 8.53 | 8.645 | 8.645 | +0.005 (+0.06%) | 12,600 |
28 Dec 2023 | USD | 8.61 | 8.73 | 8.51 | 8.64 | 8.64 | -0.155 (-1.76%) | 24,700 |
27 Dec 2023 | USD | 8.78 | 8.83 | 8.755 | 8.795 | 8.795 | +0.23 (+2.69%) | 13,100 |
26 Dec 2023 | USD | 8.54 | 8.57 | 8.38 | 8.565 | 8.565 | +0.046 (+0.54%) | 15,100 |
22 Dec 2023 | USD | 8.46 | 8.52 | 8.4 | 8.519 | 8.519 | -0.141 (-1.63%) | 16,000 |
21 Dec 2023 | USD | 8.59 | 8.66 | 8.51 | 8.66 | 8.66 | +0.117 (+1.37%) | 26,700 |
20 Dec 2023 | USD | 8.53 | 8.669 | 8.53 | 8.543 | 8.543 | -0.475 (-5.27%) | 11,900 |
19 Dec 2023 | USD | 8.963 | 9.018 | 8.86 | 9.018 | 9.018 | +0.718 (+8.65%) | 32,700 |
18 Dec 2023 | USD | 8.43 | 8.43 | 8.3 | 8.3 | 8.3 | -0.1 (-1.19%) | 48,000 |
15 Dec 2023 | USD | 8.45 | 8.45 | 8.26 | 8.4 | 8.4 | -0.11 (-1.29%) | 15,200 |
14 Dec 2023 | USD | 8.461 | 8.51 | 8.356 | 8.51 | 8.51 | +0.25 (+3.03%) | 33,800 |
13 Dec 2023 | USD | 8.062 | 8.26 | 8 | 8.26 | 8.26 | +0.028 (+0.34%) | 13,200 |
12 Dec 2023 | USD | 8.37 | 8.4 | 8.23 | 8.232 | 8.232 | -0.233 (-2.75%) | 31,200 |
11 Dec 2023 | USD | 8.34 | 8.51 | 8.33 | 8.465 | 8.465 | +0.106 (+1.27%) | 100,200 |
8 Dec 2023 | USD | 8.38 | 8.39 | 8.25 | 8.359 | 8.359 | -0.071 (-0.84%) | 19,300 |
7 Dec 2023 | USD | 8.49 | 8.5 | 8.22 | 8.43 | 8.43 | -0.056 (-0.66%) | 45,500 |
6 Dec 2023 | USD | 8.44 | 8.57 | 8.41 | 8.486 | 8.486 | +0.416 (+5.15%) | 127,700 |
5 Dec 2023 | USD | 8.085 | 8.13 | 8 | 8.07 | 8.07 | -0.02 (-0.25%) | 35,500 |
4 Dec 2023 | USD | 8.06 | 8.182 | 8.03 | 8.09 | 8.09 | -0.1 (-1.22%) | 789,200 |
1 Dec 2023 | USD | 8.04 | 8.54 | 8.01 | 8.19 | 8.19 | +0.48 (+6.23%) | 199,700 |
30 Nov 2023 | USD | 7.61 | 7.77 | 7.56 | 7.71 | 7.71 | +0.15 (+1.98%) | 102,900 |
29 Nov 2023 | USD | 7.55 | 7.67 | 7.535 | 7.56 | 7.56 | +0.27 (+3.70%) | 141,600 |
28 Nov 2023 | USD | 7.28 | 7.39 | 7.25 | 7.29 | 7.29 | -0.06 (-0.82%) | 47,100 |