Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2024 | USD | 3.67 | 3.75 | 3.63 | 3.74 | 3.74 | +0.03 (+0.81%) | 40,073 |
2 Oct 2024 | USD | 3.71 | 3.75 | 3.615 | 3.71 | 3.71 | +0.01 (+0.27%) | 82,614 |
1 Oct 2024 | USD | 3.7512 | 3.7512 | 3.63 | 3.7 | 3.7 | -0.06 (-1.60%) | 65,013 |
30 Sep 2024 | USD | 3.81 | 3.89 | 3.72 | 3.76 | 3.76 | -0.06 (-1.57%) | 45,276 |
27 Sep 2024 | USD | 3.81 | 3.87 | 3.74 | 3.82 | 3.82 | +0.03 (+0.79%) | 54,381 |
26 Sep 2024 | USD | 3.71 | 3.82 | 3.67 | 3.79 | 3.79 | +0.1 (+2.71%) | 69,483 |
25 Sep 2024 | USD | 3.77 | 3.79 | 3.65 | 3.69 | 3.69 | -0.1 (-2.64%) | 35,452 |
24 Sep 2024 | USD | 3.88 | 3.88 | 3.7513 | 3.79 | 3.79 | -0.05 (-1.30%) | 50,797 |
23 Sep 2024 | USD | 3.99 | 4.0094 | 3.83 | 3.84 | 3.84 | -0.17 (-4.24%) | 80,182 |
20 Sep 2024 | USD | 3.93 | 4.04 | 3.76 | 4.01 | 4.01 | +0.06 (+1.52%) | 532,167 |
19 Sep 2024 | USD | 4.08 | 4.09 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 122,258 |
18 Sep 2024 | USD | 4.17 | 4.19 | 3.99 | 4 | 4 | -0.16 (-3.85%) | 86,825 |
17 Sep 2024 | USD | 4.03 | 4.18 | 4.0095 | 4.16 | 4.16 | +0.15 (+3.74%) | 81,576 |
16 Sep 2024 | USD | 3.94 | 4.04 | 3.83 | 4.01 | 4.01 | +0.08 (+2.04%) | 154,778 |
13 Sep 2024 | USD | 3.81 | 3.96 | 3.81 | 3.93 | 3.93 | +0.12 (+3.15%) | 180,664 |
12 Sep 2024 | USD | 3.64 | 3.91 | 3.61 | 3.81 | 3.81 | +0.18 (+4.96%) | 76,195 |
11 Sep 2024 | USD | 3.53 | 3.66 | 3.53 | 3.63 | 3.63 | -0.01 (-0.27%) | 117,032 |
10 Sep 2024 | USD | 3.8 | 3.82 | 3.54 | 3.64 | 3.64 | -0.14 (-3.70%) | 100,611 |
9 Sep 2024 | USD | 3.9 | 3.9 | 3.695 | 3.78 | 3.78 | -0.13 (-3.32%) | 107,314 |
6 Sep 2024 | USD | 3.8 | 3.98 | 3.79 | 3.91 | 3.91 | +0.11 (+2.89%) | 123,928 |
5 Sep 2024 | USD | 3.84 | 3.88 | 3.72 | 3.8 | 3.8 | -0.06 (-1.55%) | 109,551 |
4 Sep 2024 | USD | 3.94 | 4.035 | 3.8417 | 3.86 | 3.86 | -0.07 (-1.78%) | 180,826 |
3 Sep 2024 | USD | 3.99 | 4.08 | 3.8601 | 3.93 | 3.93 | -0.13 (-3.20%) | 244,567 |
30 Aug 2024 | USD | 3.81 | 4.14 | 3.81 | 4.06 | 4.06 | +0.22 (+5.73%) | 387,284 |
29 Aug 2024 | USD | 4.18 | 4.5 | 3.55 | 3.84 | 3.84 | +0.61 (+18.89%) | 1,071,920 |
28 Aug 2024 | USD | 3.26 | 3.31 | 3.14 | 3.23 | 3.23 | -0.07 (-2.12%) | 183,279 |
27 Aug 2024 | USD | 3.34 | 3.34 | 3.21 | 3.3 | 3.3 | -0.08 (-2.37%) | 241,443 |
26 Aug 2024 | USD | 3.37 | 3.4699 | 3.3 | 3.38 | 3.38 | -0.005 (-0.15%) | 371,823 |
23 Aug 2024 | USD | 3.15 | 3.51 | 3.145 | 3.385 | 3.385 | +0.265 (+8.49%) | 238,848 |
22 Aug 2024 | USD | 3.23 | 3.23 | 3.0901 | 3.12 | 3.12 | -0.09 (-2.80%) | 50,984 |