Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | USD | 3.29 | 3.5 | 3.2201 | 3.25 | 3.25 | +0.04 (+1.25%) | 563,045 |
18 Sep 2024 | USD | 3.12 | 3.285 | 3.12 | 3.21 | 3.21 | +0.04 (+1.26%) | 187,732 |
17 Sep 2024 | USD | 3.11 | 3.1894 | 3.06 | 3.17 | 3.17 | +0.08 (+2.59%) | 240,029 |
16 Sep 2024 | USD | 3.18 | 3.22 | 3.05 | 3.09 | 3.09 | -0.04 (-1.28%) | 146,360 |
13 Sep 2024 | USD | 3.18 | 3.21 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 103,904 |
12 Sep 2024 | USD | 3 | 3.21 | 3 | 3.13 | 3.13 | +0.14 (+4.68%) | 172,671 |
11 Sep 2024 | USD | 3.03 | 3.06 | 2.97 | 2.99 | 2.99 | -0.06 (-1.97%) | 118,011 |
10 Sep 2024 | USD | 3.12 | 3.1584 | 2.96 | 3.05 | 3.05 | -0.05 (-1.61%) | 106,612 |
9 Sep 2024 | USD | 3.1 | 3.17 | 3.02 | 3.1 | 3.1 | +0.08 (+2.65%) | 124,021 |
6 Sep 2024 | USD | 3.19 | 3.45 | 2.98 | 3.02 | 3.02 | -0.12 (-3.82%) | 295,375 |
5 Sep 2024 | USD | 3.07 | 3.2593 | 3.03 | 3.14 | 3.14 | +0.11 (+3.63%) | 198,048 |
4 Sep 2024 | USD | 3.12 | 3.28 | 3.02 | 3.03 | 3.03 | -0.11 (-3.50%) | 123,261 |
3 Sep 2024 | USD | 3.33 | 3.33 | 3.12 | 3.14 | 3.14 | -0.23 (-6.82%) | 118,329 |
30 Aug 2024 | USD | 3.46 | 3.46 | 3.23 | 3.37 | 3.37 | -0.04 (-1.17%) | 157,867 |
29 Aug 2024 | USD | 3.44 | 3.475 | 3.35 | 3.41 | 3.41 | +0.06 (+1.79%) | 155,205 |
28 Aug 2024 | USD | 3.35 | 3.417 | 3.32 | 3.35 | 3.35 | 0.0 (0.0%) | 73,880 |
27 Aug 2024 | USD | 3.33 | 3.4 | 3.2706 | 3.35 | 3.35 | 0.0 (0.0%) | 67,268 |
26 Aug 2024 | USD | 3.41 | 3.46 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 215,127 |
23 Aug 2024 | USD | 3.16 | 3.38 | 3.124 | 3.38 | 3.38 | +0.27 (+8.68%) | 129,605 |
22 Aug 2024 | USD | 3.28 | 3.3 | 3.1 | 3.11 | 3.11 | -0.16 (-4.89%) | 104,822 |
21 Aug 2024 | USD | 3.24 | 3.3211 | 3.11 | 3.27 | 3.27 | +0.07 (+2.19%) | 152,349 |
20 Aug 2024 | USD | 3.25 | 3.29 | 3.1801 | 3.2 | 3.2 | -0.05 (-1.54%) | 82,819 |
19 Aug 2024 | USD | 3.22 | 3.31 | 3.19 | 3.25 | 3.25 | +0.02 (+0.62%) | 110,136 |
16 Aug 2024 | USD | 3.45 | 3.51 | 3.2 | 3.23 | 3.23 | -0.24 (-6.92%) | 137,213 |
15 Aug 2024 | USD | 3.03 | 3.56 | 3.005 | 3.47 | 3.47 | +0.56 (+19.24%) | 335,599 |
14 Aug 2024 | USD | 2.92 | 3.02 | 2.875 | 2.91 | 2.91 | -0.07 (-2.35%) | 81,390 |
13 Aug 2024 | USD | 3.02 | 3.02 | 2.7738 | 2.98 | 2.98 | -0.03 (-1.00%) | 163,158 |
12 Aug 2024 | USD | 3.09 | 3.18 | 2.97 | 3.01 | 3.01 | -0.08 (-2.59%) | 147,989 |
9 Aug 2024 | USD | 3.17 | 3.2699 | 3.08 | 3.09 | 3.09 | -0.12 (-3.74%) | 117,421 |
8 Aug 2024 | USD | 3.09 | 3.24 | 3.07 | 3.21 | 3.21 | +0.17 (+5.59%) | 94,192 |