Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2024 | USD | 3.6 | 3.69 | 3.6 | 3.69 | 3.69 | +0.08 (+2.22%) | 7,050 |
2 Oct 2024 | USD | 3.73 | 3.8 | 3.57 | 3.61 | 3.61 | -0.09 (-2.43%) | 345,000 |
1 Oct 2024 | USD | 3.52 | 3.72 | 3.52 | 3.7 | 3.7 | +0.15 (+4.23%) | 435,300 |
30 Sep 2024 | USD | 3.69 | 3.69 | 3.52 | 3.55 | 3.55 | +0.02 (+0.57%) | 127,000 |
27 Sep 2024 | USD | 3.49 | 3.54 | 3.48 | 3.53 | 3.53 | +0.04 (+1.15%) | 404,200 |
26 Sep 2024 | USD | 3.58 | 3.61 | 3.49 | 3.49 | 3.49 | -0.17 (-4.64%) | 234,000 |
25 Sep 2024 | USD | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -0.16 (-4.19%) | 1,053,900 |
24 Sep 2024 | USD | 3.77 | 3.85 | 3.77 | 3.82 | 3.82 | +0.05 (+1.33%) | 202,800 |
23 Sep 2024 | USD | 3.9 | 3.92 | 3.77 | 3.77 | 3.77 | -0.09 (-2.33%) | 232,400 |
20 Sep 2024 | USD | 3.9 | 3.91 | 3.84 | 3.86 | 3.86 | -0.05 (-1.28%) | 319,600 |
19 Sep 2024 | USD | 3.98 | 3.98 | 3.9 | 3.91 | 3.91 | +0.01 (+0.26%) | 150,000 |
18 Sep 2024 | USD | 3.94 | 3.99 | 3.9 | 3.9 | 3.9 | -0.07 (-1.76%) | 217,900 |
17 Sep 2024 | USD | 3.92 | 3.97 | 3.8 | 3.97 | 3.97 | +0.09 (+2.32%) | 341,700 |
16 Sep 2024 | USD | 3.6 | 3.88 | 3.6 | 3.88 | 3.88 | +0.11 (+2.92%) | 191,700 |
13 Sep 2024 | USD | 3.8 | 3.84 | 3.72 | 3.77 | 3.77 | +0.04 (+1.07%) | 1,362,700 |
12 Sep 2024 | USD | 3.67 | 3.75 | 3.67 | 3.73 | 3.73 | +0.06 (+1.63%) | 252,000 |
11 Sep 2024 | USD | 3.5 | 3.67 | 3.5 | 3.67 | 3.67 | +0.08 (+2.23%) | 469,900 |
10 Sep 2024 | USD | 3.35 | 3.59 | 3.35 | 3.59 | 3.59 | -0.01 (-0.28%) | 231,700 |
9 Sep 2024 | USD | 3.65 | 3.65 | 3.6 | 3.6 | 3.6 | -0.01 (-0.28%) | 1,424,700 |
6 Sep 2024 | USD | 3.76 | 3.79 | 3.58 | 3.61 | 3.61 | -0.15 (-3.99%) | 1,282,900 |
5 Sep 2024 | USD | 3.84 | 3.84 | 3.73 | 3.76 | 3.76 | -0.01 (-0.27%) | 1,718,200 |
4 Sep 2024 | USD | 3.83 | 3.86 | 3.77 | 3.77 | 3.77 | -0.04 (-1.05%) | 959,000 |
3 Sep 2024 | USD | 3.93 | 3.93 | 3.79 | 3.81 | 3.81 | -0.19 (-4.75%) | 441,500 |
30 Aug 2024 | USD | 4.09 | 4.09 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 1,148,100 |
29 Aug 2024 | USD | 4.19 | 4.19 | 4.05 | 4.05 | 4.05 | +0.03 (+0.75%) | 290,200 |
28 Aug 2024 | USD | 4.07 | 4.09 | 4 | 4.02 | 4.02 | -0.06 (-1.47%) | 68,400 |
27 Aug 2024 | USD | 4.13 | 4.13 | 4.08 | 4.08 | 4.08 | -0.1 (-2.39%) | 1,334,700 |
26 Aug 2024 | USD | 4.1 | 4.18 | 3.93 | 4.18 | 4.18 | +0.12 (+2.96%) | 214,900 |
23 Aug 2024 | USD | 4.03 | 4.09 | 3.96 | 4.06 | 4.06 | +0.1 (+2.53%) | 1,110,500 |
22 Aug 2024 | USD | 4 | 4.02 | 3.96 | 3.96 | 3.96 | -0.01 (-0.25%) | 1,112,700 |