Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 4.33 | 4.41 | 3.971 | 4.24 | 4.24 | -0.28 (-6.19%) | 27,300 |
26 Sep 2024 | USD | 4.421 | 4.52 | 4.31 | 4.52 | 4.52 | +0.18 (+4.15%) | 11,200 |
25 Sep 2024 | USD | 4.65 | 4.69 | 4.32 | 4.34 | 4.34 | -0.36 (-7.66%) | 10,400 |
24 Sep 2024 | USD | 4.73 | 4.78 | 4.51 | 4.7 | 4.7 | -0.19 (-3.89%) | 10,800 |
23 Sep 2024 | USD | 4.93 | 5 | 4.65 | 4.89 | 4.89 | -0.1 (-2.00%) | 30,700 |
20 Sep 2024 | USD | 4.04 | 4.99 | 4.011 | 4.99 | 4.99 | +0.85 (+20.53%) | 108,300 |
19 Sep 2024 | USD | 3.94 | 4.15 | 3.94 | 4.14 | 4.14 | +0.23 (+5.88%) | 9,200 |
18 Sep 2024 | USD | 3.99 | 4.06 | 3.78 | 3.91 | 3.91 | 0.0 (0.0%) | 12,800 |
17 Sep 2024 | USD | 4.15 | 4.207 | 3.87 | 3.91 | 3.91 | -0.16 (-3.93%) | 20,000 |
16 Sep 2024 | USD | 3.97 | 4.19 | 3.77 | 4.07 | 4.07 | +0.165 (+4.23%) | 31,900 |
13 Sep 2024 | USD | 4.24 | 4.317 | 3.77 | 3.905 | 3.905 | -0.255 (-6.13%) | 23,900 |
12 Sep 2024 | USD | 4.235 | 4.39 | 4.13 | 4.16 | 4.16 | -0.25 (-5.67%) | 17,500 |
11 Sep 2024 | USD | 4.39 | 4.73 | 2.91 | 4.41 | 4.41 | -0.46 (-9.45%) | 302,300 |
10 Sep 2024 | USD | 5.02 | 5.07 | 4.83 | 4.87 | 4.87 | -0.085 (-1.72%) | 5,500 |
9 Sep 2024 | USD | 5.279 | 5.97 | 4.61 | 4.955 | 4.955 | -0.345 (-6.51%) | 48,700 |
6 Sep 2024 | USD | 5.25 | 5.32 | 4.74 | 5.3 | 5.3 | +0.15 (+2.91%) | 31,900 |
5 Sep 2024 | USD | 5.03 | 5.69 | 4.963 | 5.15 | 5.15 | +0.12 (+2.39%) | 21,900 |
4 Sep 2024 | USD | 4.51 | 5.84 | 4.51 | 5.03 | 5.03 | +0.54 (+12.03%) | 453,100 |
3 Sep 2024 | USD | 4.08 | 4.58 | 4.08 | 4.49 | 4.49 | +0.32 (+7.67%) | 12,100 |
30 Aug 2024 | USD | 4.17 | 4.3 | 4.15 | 4.17 | 4.17 | -0.13 (-3.02%) | 8,600 |
29 Aug 2024 | USD | 4.13 | 4.35 | 4 | 4.3 | 4.3 | +0.02 (+0.47%) | 6,700 |
28 Aug 2024 | USD | 4.22 | 4.3 | 4.22 | 4.28 | 4.28 | +0.07 (+1.66%) | 5,100 |
27 Aug 2024 | USD | 4.3 | 4.3 | 4.066 | 4.21 | 4.21 | +0.08 (+1.94%) | 12,100 |
26 Aug 2024 | USD | 3.94 | 4.18 | 3.821 | 4.13 | 4.13 | +0.119 (+2.97%) | 25,700 |
23 Aug 2024 | USD | 4.154 | 4.236 | 3.45 | 4.011 | 4.011 | -0.169 (-4.04%) | 205,800 |
22 Aug 2024 | USD | 4.131 | 4.18 | 4.131 | 4.18 | 4.18 | +0.28 (+7.18%) | 2,300 |
21 Aug 2024 | USD | 4.06 | 4.26 | 3.9 | 3.9 | 3.9 | +0.05 (+1.30%) | 7,500 |
20 Aug 2024 | USD | 4.25 | 4.25 | 3.81 | 3.85 | 3.85 | -0.35 (-8.33%) | 17,000 |
19 Aug 2024 | USD | 4.254 | 4.34 | 3.9 | 4.2 | 4.2 | +0.012 (+0.29%) | 19,300 |
16 Aug 2024 | USD | 4.07 | 4.299 | 4.07 | 4.188 | 4.188 | +0.088 (+2.15%) | 10,800 |