Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 14 | 14.05 | 13.4 | 13.49 | 13.49 | -0.69 (-4.87%) | 82,500 |
26 Sep 2024 | USD | 13.97 | 14.18 | 13.93 | 14.18 | 14.18 | +0.44 (+3.20%) | 38,900 |
25 Sep 2024 | USD | 13.28 | 13.91 | 12.92 | 13.74 | 13.74 | +0.76 (+5.86%) | 164,400 |
24 Sep 2024 | USD | 11.98 | 13 | 11.8 | 12.98 | 12.98 | +1.17 (+9.91%) | 88,600 |
23 Sep 2024 | USD | 11.79 | 11.96 | 11.67 | 11.81 | 11.81 | +0.07 (+0.60%) | 47,400 |
20 Sep 2024 | USD | 11.97 | 11.97 | 11.52 | 11.74 | 11.74 | +0.37 (+3.25%) | 87,500 |
19 Sep 2024 | USD | 12.25 | 12.25 | 11.21 | 11.37 | 11.37 | +0.3 (+2.71%) | 45,800 |
18 Sep 2024 | USD | 11.53 | 11.74 | 11.02 | 11.07 | 11.07 | -0.48 (-4.16%) | 87,000 |
17 Sep 2024 | USD | 11.88 | 12.18 | 11.53 | 11.55 | 11.55 | -0.48 (-3.99%) | 34,800 |
16 Sep 2024 | USD | 11.9 | 12.05 | 11.76 | 12.03 | 12.03 | +0.07 (+0.59%) | 54,100 |
13 Sep 2024 | USD | 11.5 | 11.96 | 11.5 | 11.96 | 11.96 | +0.49 (+4.27%) | 64,500 |
12 Sep 2024 | USD | 10.45 | 11.48 | 10.38 | 11.47 | 11.47 | +1.12 (+10.82%) | 45,000 |
11 Sep 2024 | USD | 9.97 | 10.39 | 9.96 | 10.35 | 10.35 | +0.4 (+4.02%) | 60,000 |
10 Sep 2024 | USD | 9.6 | 9.95 | 9.55 | 9.95 | 9.95 | +0.39 (+4.08%) | 64,000 |
9 Sep 2024 | USD | 9.67 | 9.76 | 9.56 | 9.56 | 9.56 | -0.19 (-1.95%) | 98,900 |
6 Sep 2024 | USD | 10.03 | 10.03 | 9.66 | 9.75 | 9.75 | -0.47 (-4.60%) | 46,000 |
5 Sep 2024 | USD | 10.19 | 10.35 | 10.16 | 10.22 | 10.22 | +0.05 (+0.49%) | 19,700 |
4 Sep 2024 | USD | 10 | 10.35 | 10 | 10.17 | 10.17 | -0.08 (-0.78%) | 25,100 |
3 Sep 2024 | USD | 10.96 | 11.21 | 10.14 | 10.25 | 10.25 | -0.87 (-7.82%) | 54,400 |
30 Aug 2024 | USD | 10.9 | 11.34 | 10.86 | 11.12 | 11.12 | +0.07 (+0.63%) | 47,300 |
29 Aug 2024 | USD | 11.71 | 11.71 | 10.91 | 11.05 | 11.05 | -0.02 (-0.18%) | 44,900 |
28 Aug 2024 | USD | 11.44 | 11.44 | 11 | 11.07 | 11.07 | -0.55 (-4.73%) | 50,100 |
27 Aug 2024 | USD | 11.57 | 11.63 | 11.25 | 11.62 | 11.62 | -0.04 (-0.34%) | 31,200 |
26 Aug 2024 | USD | 11.84 | 11.84 | 11.49 | 11.66 | 11.66 | -0.02 (-0.17%) | 46,000 |
23 Aug 2024 | USD | 11.81 | 12.02 | 11.49 | 11.68 | 11.68 | -0.1 (-0.85%) | 67,500 |
22 Aug 2024 | USD | 11.98 | 11.98 | 11.6 | 11.78 | 11.78 | -0.06 (-0.51%) | 51,500 |
21 Aug 2024 | USD | 11.59 | 11.95 | 11.55 | 11.84 | 11.84 | +0.31 (+2.69%) | 134,400 |
20 Aug 2024 | USD | 11.62 | 11.65 | 11.28 | 11.53 | 11.53 | +0.19 (+1.68%) | 37,700 |
19 Aug 2024 | USD | 10.9 | 11.35 | 10.77 | 11.34 | 11.34 | +0.24 (+2.16%) | 45,500 |
16 Aug 2024 | USD | 10.01 | 11.14 | 10.01 | 11.1 | 11.1 | +0.34 (+3.16%) | 80,200 |