Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2024 | USD | 8.45 | 8.46 | 8.195 | 8.27 | 8.27 | -0.49 (-5.59%) | 1,543,100 |
12 Feb 2024 | USD | 8.8 | 8.98 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 775,100 |
9 Feb 2024 | USD | 8.77 | 8.89 | 8.71 | 8.76 | 8.76 | +0.12 (+1.39%) | 1,092,900 |
8 Feb 2024 | USD | 8.6 | 8.71 | 8.55 | 8.64 | 8.64 | +0.05 (+0.58%) | 680,400 |
7 Feb 2024 | USD | 8.65 | 8.69 | 8.45 | 8.59 | 8.59 | +0.02 (+0.23%) | 631,600 |
6 Feb 2024 | USD | 8.58 | 8.7 | 8.48 | 8.57 | 8.57 | -0.04 (-0.46%) | 710,100 |
5 Feb 2024 | USD | 8.66 | 8.77 | 8.53 | 8.61 | 8.61 | -0.17 (-1.94%) | 1,038,000 |
2 Feb 2024 | USD | 9.05 | 9.2 | 8.37 | 8.78 | 8.78 | -0.49 (-5.29%) | 1,624,700 |
1 Feb 2024 | USD | 9.24 | 9.43 | 9.06 | 9.27 | 9.27 | +0.13 (+1.42%) | 699,900 |
31 Jan 2024 | USD | 9.23 | 9.42 | 9.07 | 9.14 | 9.14 | -0.23 (-2.45%) | 1,003,700 |
30 Jan 2024 | USD | 9.4 | 9.45 | 9.255 | 9.37 | 9.37 | -0.12 (-1.26%) | 533,500 |
29 Jan 2024 | USD | 9.18 | 9.49 | 9.15 | 9.49 | 9.49 | +0.31 (+3.38%) | 611,500 |
26 Jan 2024 | USD | 9.26 | 9.435 | 9.18 | 9.18 | 9.18 | -0.05 (-0.54%) | 538,900 |
25 Jan 2024 | USD | 9.39 | 9.399 | 9.14 | 9.23 | 9.23 | +0.02 (+0.22%) | 602,600 |
24 Jan 2024 | USD | 9.5 | 9.6 | 9.19 | 9.21 | 9.21 | -0.17 (-1.81%) | 1,023,200 |
23 Jan 2024 | USD | 9.43 | 9.45 | 8.98 | 9.38 | 9.38 | +0.54 (+6.11%) | 2,297,700 |
22 Jan 2024 | USD | 8.74 | 9.04 | 8.705 | 8.84 | 8.84 | +0.27 (+3.15%) | 866,200 |
19 Jan 2024 | USD | 8.7 | 8.73 | 8.43 | 8.57 | 8.57 | -0.02 (-0.23%) | 763,600 |
18 Jan 2024 | USD | 8.54 | 8.625 | 8.27 | 8.59 | 8.59 | +0.18 (+2.14%) | 906,000 |
17 Jan 2024 | USD | 8.38 | 8.42 | 8.195 | 8.41 | 8.41 | -0.1 (-1.18%) | 789,300 |
16 Jan 2024 | USD | 8.33 | 8.51 | 8.24 | 8.51 | 8.51 | +0.06 (+0.71%) | 839,000 |
12 Jan 2024 | USD | 8.54 | 8.64 | 8.44 | 8.45 | 8.45 | -0.02 (-0.24%) | 408,800 |
11 Jan 2024 | USD | 8.64 | 8.66 | 8.44 | 8.47 | 8.47 | -0.13 (-1.51%) | 1,146,100 |
10 Jan 2024 | USD | 8.55 | 8.66 | 8.425 | 8.6 | 8.6 | +0.08 (+0.94%) | 1,045,800 |
9 Jan 2024 | USD | 8.32 | 8.615 | 8.28 | 8.52 | 8.52 | +0.02 (+0.24%) | 664,200 |
8 Jan 2024 | USD | 8.32 | 8.62 | 8.304 | 8.5 | 8.5 | +0.21 (+2.53%) | 740,300 |
5 Jan 2024 | USD | 8.1 | 8.32 | 8.09 | 8.29 | 8.29 | +0.09 (+1.10%) | 1,111,000 |
4 Jan 2024 | USD | 8.15 | 8.325 | 8.075 | 8.2 | 8.2 | -0.07 (-0.85%) | 1,880,900 |
3 Jan 2024 | USD | 8.57 | 8.57 | 8.18 | 8.27 | 8.27 | -0.48 (-5.49%) | 1,835,000 |
2 Jan 2024 | USD | 9.18 | 9.196 | 8.68 | 8.75 | 8.75 | -0.65 (-6.91%) | 1,658,400 |