Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 4.05 | 4.05 | 3.84 | 3.91 | 3.91 | -0.12 (-2.98%) | 2,257,271 |
26 Sep 2024 | USD | 4.01 | 4.25 | 3.89 | 4.03 | 4.03 | +0.1 (+2.54%) | 4,505,920 |
25 Sep 2024 | USD | 3.85 | 3.95 | 3.81 | 3.93 | 3.93 | +0.03 (+0.77%) | 2,008,875 |
24 Sep 2024 | USD | 3.89 | 3.99 | 3.77 | 3.9 | 3.9 | +0.04 (+1.04%) | 2,037,231 |
23 Sep 2024 | USD | 3.98 | 3.98 | 3.72 | 3.86 | 3.86 | -0.1 (-2.53%) | 2,461,501 |
20 Sep 2024 | USD | 3.95 | 3.99 | 3.85 | 3.96 | 3.96 | -0.02 (-0.50%) | 6,241,529 |
19 Sep 2024 | USD | 4.1 | 4.1 | 3.8403 | 3.98 | 3.98 | +0.07 (+1.79%) | 2,681,478 |
18 Sep 2024 | USD | 3.99 | 4.09 | 3.84 | 3.91 | 3.91 | -0.07 (-1.76%) | 3,999,953 |
17 Sep 2024 | USD | 3.82 | 4.056 | 3.76 | 3.98 | 3.98 | +0.24 (+6.42%) | 3,814,941 |
16 Sep 2024 | USD | 3.93 | 3.96 | 3.685 | 3.74 | 3.74 | -0.17 (-4.35%) | 2,277,697 |
13 Sep 2024 | USD | 3.47 | 3.91 | 3.43 | 3.91 | 3.91 | +0.51 (+15.00%) | 4,504,763 |
12 Sep 2024 | USD | 3.41 | 3.47 | 3.281 | 3.4 | 3.4 | +0.09 (+2.72%) | 1,848,565 |
11 Sep 2024 | USD | 3.37 | 3.415 | 3.26 | 3.31 | 3.31 | -0.07 (-2.07%) | 1,328,739 |
10 Sep 2024 | USD | 3.49 | 3.5 | 3.315 | 3.38 | 3.38 | -0.12 (-3.43%) | 2,821,266 |
9 Sep 2024 | USD | 3.34 | 3.615 | 3.3108 | 3.5 | 3.5 | +0.14 (+4.17%) | 3,036,686 |
6 Sep 2024 | USD | 3.27 | 3.46 | 3.27 | 3.36 | 3.36 | +0.08 (+2.44%) | 4,303,594 |
5 Sep 2024 | USD | 3.39 | 3.45 | 3.23 | 3.28 | 3.28 | -0.11 (-3.24%) | 3,077,330 |
4 Sep 2024 | USD | 3.46 | 3.62 | 3.355 | 3.39 | 3.39 | -0.11 (-3.14%) | 3,538,766 |
3 Sep 2024 | USD | 3.61 | 3.66 | 3.45 | 3.5 | 3.5 | -0.17 (-4.63%) | 2,229,690 |
30 Aug 2024 | USD | 3.78 | 3.84 | 3.58 | 3.67 | 3.67 | -0.07 (-1.87%) | 6,890,552 |
29 Aug 2024 | USD | 3.85 | 3.88 | 3.73 | 3.74 | 3.74 | -0.04 (-1.06%) | 3,206,172 |
28 Aug 2024 | USD | 3.92 | 4 | 3.675 | 3.78 | 3.78 | -0.22 (-5.50%) | 3,018,094 |
27 Aug 2024 | USD | 3.69 | 4.015 | 3.66 | 4 | 4 | +0.3 (+8.11%) | 4,552,294 |
26 Aug 2024 | USD | 3.75 | 3.805 | 3.61 | 3.7 | 3.7 | -0.04 (-1.07%) | 2,517,839 |
23 Aug 2024 | USD | 3.52 | 3.83 | 3.46 | 3.74 | 3.74 | +0.26 (+7.47%) | 5,740,789 |
22 Aug 2024 | USD | 3.92 | 3.95 | 3.42 | 3.48 | 3.48 | -0.62 (-15.12%) | 6,098,690 |
21 Aug 2024 | USD | 3.94 | 4.12 | 3.88 | 4.1 | 4.1 | +0.2 (+5.13%) | 2,923,463 |
20 Aug 2024 | USD | 3.94 | 4.02 | 3.84 | 3.9 | 3.9 | -0.07 (-1.76%) | 1,611,431 |
19 Aug 2024 | USD | 3.97 | 4.05 | 3.83 | 3.97 | 3.97 | +0.02 (+0.51%) | 2,777,982 |
16 Aug 2024 | USD | 4 | 4.17 | 3.835 | 3.95 | 3.95 | -0.07 (-1.74%) | 3,567,412 |