Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 4.94 | 5.23 | 4.86 | 5.19 | 5.19 | +0.28 (+5.70%) | 1,102,400 |
26 Sep 2024 | USD | 4.93 | 4.99 | 4.86 | 4.91 | 4.91 | +0.01 (+0.20%) | 567,000 |
25 Sep 2024 | USD | 4.9 | 4.96 | 4.81 | 4.9 | 4.9 | -0.01 (-0.20%) | 652,600 |
24 Sep 2024 | USD | 4.81 | 4.93 | 4.72 | 4.91 | 4.91 | +0.14 (+2.94%) | 593,200 |
23 Sep 2024 | USD | 5 | 5.11 | 4.66 | 4.77 | 4.77 | -0.19 (-3.83%) | 1,134,800 |
20 Sep 2024 | USD | 5.18 | 5.2 | 4.95 | 4.96 | 4.96 | -0.16 (-3.13%) | 1,651,000 |
19 Sep 2024 | USD | 5.2 | 5.23 | 4.93 | 5.12 | 5.12 | +0.12 (+2.40%) | 1,084,700 |
18 Sep 2024 | USD | 5.02 | 5.53 | 4.78 | 5 | 5 | +0.34 (+7.30%) | 4,777,400 |
17 Sep 2024 | USD | 4.84 | 4.88 | 4.6 | 4.66 | 4.66 | -0.16 (-3.32%) | 849,500 |
16 Sep 2024 | USD | 4.91 | 4.93 | 4.77 | 4.82 | 4.82 | -0.09 (-1.83%) | 228,700 |
13 Sep 2024 | USD | 4.65 | 4.91 | 4.65 | 4.91 | 4.91 | +0.28 (+6.05%) | 346,000 |
12 Sep 2024 | USD | 4.54 | 4.63 | 4.45 | 4.63 | 4.63 | +0.13 (+2.89%) | 569,000 |
11 Sep 2024 | USD | 4.52 | 4.56 | 4.37 | 4.5 | 4.5 | -0.01 (-0.22%) | 801,900 |
10 Sep 2024 | USD | 4.61 | 4.61 | 4.34 | 4.51 | 4.51 | -0.09 (-1.96%) | 982,000 |
9 Sep 2024 | USD | 4.63 | 4.7 | 4.48 | 4.6 | 4.6 | +0.07 (+1.55%) | 676,500 |
6 Sep 2024 | USD | 4.62 | 4.73 | 4.48 | 4.53 | 4.53 | -0.09 (-1.95%) | 828,000 |
5 Sep 2024 | USD | 4.65 | 4.7 | 4.54 | 4.62 | 4.62 | -0.01 (-0.22%) | 695,700 |
4 Sep 2024 | USD | 4.71 | 4.75 | 4.6 | 4.63 | 4.63 | -0.12 (-2.53%) | 738,500 |
3 Sep 2024 | USD | 4.98 | 4.98 | 4.71 | 4.75 | 4.75 | -0.24 (-4.81%) | 881,400 |
30 Aug 2024 | USD | 4.93 | 5.03 | 4.85 | 4.99 | 4.99 | +0.11 (+2.25%) | 857,200 |
29 Aug 2024 | USD | 4.91 | 4.97 | 4.84 | 4.88 | 4.88 | -0.01 (-0.20%) | 591,300 |
28 Aug 2024 | USD | 4.91 | 4.99 | 4.83 | 4.89 | 4.89 | -0.03 (-0.61%) | 412,500 |
27 Aug 2024 | USD | 4.81 | 4.92 | 4.77 | 4.92 | 4.92 | +0.06 (+1.23%) | 464,400 |
26 Aug 2024 | USD | 4.94 | 4.98 | 4.78 | 4.86 | 4.86 | -0.03 (-0.61%) | 1,028,700 |
23 Aug 2024 | USD | 4.83 | 4.94 | 4.76 | 4.89 | 4.89 | +0.02 (+0.41%) | 976,100 |
22 Aug 2024 | USD | 5.03 | 5.22 | 4.38 | 4.87 | 4.87 | -0.02 (-0.41%) | 1,831,300 |
21 Aug 2024 | USD | 4.92 | 4.97 | 4.88 | 4.89 | 4.89 | 0.0 (0.0%) | 654,500 |
20 Aug 2024 | USD | 4.86 | 4.91 | 4.8 | 4.89 | 4.89 | -0.02 (-0.41%) | 696,100 |
19 Aug 2024 | USD | 4.83 | 4.98 | 4.79 | 4.91 | 4.91 | +0.09 (+1.87%) | 754,300 |
16 Aug 2024 | USD | 4.84 | 4.9 | 4.79 | 4.82 | 4.82 | -0.02 (-0.41%) | 522,700 |