Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 5.1 | 5.27 | 5.0216 | 5.15 | 5.15 | +0.06 (+1.18%) | 151,479 |
26 Sep 2024 | USD | 5.2 | 5.23 | 5.011 | 5.09 | 5.09 | -0.11 (-2.12%) | 311,140 |
25 Sep 2024 | USD | 5.16 | 5.41 | 5.07 | 5.2 | 5.2 | +0.02 (+0.39%) | 354,588 |
24 Sep 2024 | USD | 5.41 | 5.41 | 4.98 | 5.18 | 5.18 | -0.26 (-4.78%) | 488,120 |
23 Sep 2024 | USD | 5.95 | 6.05 | 5.31 | 5.44 | 5.44 | -0.47 (-7.95%) | 645,096 |
20 Sep 2024 | USD | 5.67 | 6.07 | 5.61 | 5.91 | 5.91 | +0.3 (+5.35%) | 908,289 |
19 Sep 2024 | USD | 5.66 | 5.82 | 5.49 | 5.61 | 5.61 | +0.13 (+2.37%) | 275,973 |
18 Sep 2024 | USD | 5.26 | 5.72 | 5.25 | 5.48 | 5.48 | -0.02 (-0.36%) | 458,239 |
17 Sep 2024 | USD | 5.96 | 6.15 | 5.465 | 5.5 | 5.5 | -0.28 (-4.84%) | 513,514 |
16 Sep 2024 | USD | 5.25 | 6.15 | 5.25 | 5.78 | 5.78 | +0.68 (+13.33%) | 1,689,298 |
13 Sep 2024 | USD | 5.19 | 5.2185 | 4.94 | 5.1 | 5.1 | -0.03 (-0.58%) | 319,585 |
12 Sep 2024 | USD | 4.58 | 5.19 | 4.58 | 5.13 | 5.13 | +0.56 (+12.25%) | 1,392,628 |
11 Sep 2024 | USD | 4.54 | 4.87 | 4.4978 | 4.57 | 4.57 | -0.065 (-1.40%) | 510,858 |
10 Sep 2024 | USD | 4.1 | 4.75 | 4.1 | 4.635 | 4.635 | +0.565 (+13.88%) | 580,628 |
9 Sep 2024 | USD | 4.03 | 4.2 | 3.9992 | 4.07 | 4.07 | +0.04 (+0.99%) | 148,643 |
6 Sep 2024 | USD | 4 | 4.08 | 3.9 | 4.03 | 4.03 | +0.03 (+0.75%) | 209,309 |
5 Sep 2024 | USD | 4.08 | 4.15 | 3.92 | 4 | 4 | -0.06 (-1.48%) | 318,813 |
4 Sep 2024 | USD | 4 | 4.215 | 3.97 | 4.06 | 4.06 | +0.02 (+0.50%) | 213,723 |
3 Sep 2024 | USD | 4.45 | 4.6 | 3.9 | 4.04 | 4.04 | -0.44 (-9.82%) | 492,000 |
30 Aug 2024 | USD | 4.2 | 4.75 | 4.1646 | 4.48 | 4.48 | +0.34 (+8.21%) | 794,869 |
29 Aug 2024 | USD | 4.12 | 4.1963 | 3.99 | 4.14 | 4.14 | +0.04 (+0.98%) | 195,068 |
28 Aug 2024 | USD | 4.04 | 4.18 | 3.91 | 4.1 | 4.1 | +0.03 (+0.74%) | 293,258 |
27 Aug 2024 | USD | 4.06 | 4.15 | 3.97 | 4.07 | 4.07 | -0.06 (-1.45%) | 188,354 |
26 Aug 2024 | USD | 4.3 | 4.35 | 3.87 | 4.13 | 4.13 | -0.17 (-3.95%) | 336,433 |
23 Aug 2024 | USD | 4.2 | 4.3 | 4.0463 | 4.3 | 4.3 | +0.15 (+3.61%) | 231,293 |
22 Aug 2024 | USD | 4.13 | 4.25 | 4.11 | 4.15 | 4.15 | 0.0 (0.0%) | 200,187 |
21 Aug 2024 | USD | 4.22 | 4.27 | 4.12 | 4.15 | 4.15 | -0.05 (-1.19%) | 239,435 |
20 Aug 2024 | USD | 4.25 | 4.3 | 4.046 | 4.2 | 4.2 | -0.03 (-0.71%) | 657,241 |
19 Aug 2024 | USD | 3.97 | 4.24 | 3.96 | 4.23 | 4.23 | +0.13 (+3.17%) | 480,121 |
16 Aug 2024 | USD | 3.72 | 4.1 | 3.6 | 4.1 | 4.1 | +0.3 (+7.89%) | 490,301 |