Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | USD | 9.77 | 9.88 | 9.75 | 9.86 | 9.86 | +0.14 (+1.44%) | 1,208,507 |
27 Sep 2024 | USD | 9.77 | 9.77 | 9.72 | 9.72 | 9.72 | -0.03 (-0.31%) | 467,300 |
26 Sep 2024 | USD | 9.77 | 9.77 | 9.71 | 9.75 | 9.75 | +0.02 (+0.21%) | 673,400 |
25 Sep 2024 | USD | 9.73 | 9.75 | 9.725 | 9.73 | 9.73 | -0.03 (-0.31%) | 544,400 |
24 Sep 2024 | USD | 9.76 | 9.77 | 9.705 | 9.76 | 9.76 | +0.01 (+0.10%) | 705,800 |
23 Sep 2024 | USD | 9.78 | 9.78 | 9.74 | 9.75 | 9.75 | -0.01 (-0.10%) | 484,100 |
20 Sep 2024 | USD | 9.79 | 9.79 | 9.73 | 9.76 | 9.76 | -0.01 (-0.10%) | 670,600 |
19 Sep 2024 | USD | 9.86 | 9.86 | 9.76 | 9.77 | 9.77 | -0.03 (-0.31%) | 830,500 |
18 Sep 2024 | USD | 9.8 | 9.81 | 9.75 | 9.8 | 9.8 | +0.02 (+0.20%) | 863,941 |
17 Sep 2024 | USD | 9.84 | 9.85 | 9.78 | 9.78 | 9.78 | -0.03 (-0.31%) | 807,156 |
16 Sep 2024 | USD | 9.8 | 9.81 | 9.73 | 9.81 | 9.81 | +0.01 (+0.10%) | 1,112,586 |
13 Sep 2024 | USD | 9.82 | 9.82 | 9.78 | 9.8 | 9.8 | 0.0 (0.0%) | 623,200 |
12 Sep 2024 | USD | 9.85 | 9.85 | 9.765 | 9.8 | 9.8 | 0.0 (0.0%) | 697,600 |
11 Sep 2024 | USD | 9.91 | 9.917 | 9.78 | 9.8 | 9.8 | -0.11 (-1.11%) | 777,600 |
10 Sep 2024 | USD | 9.92 | 9.95 | 9.85 | 9.91 | 9.91 | -0.15 (-1.49%) | 689,300 |
9 Sep 2024 | USD | 10.02 | 10.06 | 9.99 | 10.06 | 10.06 | +0.05 (+0.50%) | 1,545,000 |
6 Sep 2024 | USD | 10.03 | 10.04 | 9.95 | 10.01 | 10.01 | -0.01 (-0.10%) | 832,500 |
5 Sep 2024 | USD | 10 | 10.05 | 9.965 | 10.02 | 10.02 | +0.04 (+0.40%) | 743,500 |
4 Sep 2024 | USD | 9.98 | 9.98 | 9.95 | 9.98 | 9.98 | +0.04 (+0.40%) | 568,000 |
3 Sep 2024 | USD | 9.9 | 9.95 | 9.86 | 9.94 | 9.94 | -0.05 (-0.50%) | 1,138,100 |
30 Aug 2024 | USD | 9.98 | 10.01 | 9.955 | 9.99 | 9.99 | +0.05 (+0.50%) | 1,004,800 |
29 Aug 2024 | USD | 9.95 | 9.99 | 9.93 | 9.94 | 9.94 | +0.01 (+0.10%) | 539,900 |
28 Aug 2024 | USD | 9.92 | 9.949 | 9.86 | 9.93 | 9.93 | -0.01 (-0.10%) | 550,400 |
27 Aug 2024 | USD | 9.95 | 9.96 | 9.9 | 9.94 | 9.94 | -0.05 (-0.50%) | 791,700 |
26 Aug 2024 | USD | 10 | 10 | 9.93 | 9.99 | 9.99 | -0.01 (-0.10%) | 836,100 |
23 Aug 2024 | USD | 9.98 | 10 | 9.925 | 10 | 10 | +0.05 (+0.50%) | 925,900 |
22 Aug 2024 | USD | 10.01 | 10.01 | 9.9 | 9.95 | 9.95 | -0.05 (-0.50%) | 797,400 |
21 Aug 2024 | USD | 9.95 | 10.01 | 9.94 | 10 | 10 | +0.07 (+0.70%) | 809,000 |
20 Aug 2024 | USD | 9.9 | 9.985 | 9.88 | 9.93 | 9.93 | +0.05 (+0.51%) | 771,100 |
19 Aug 2024 | USD | 9.87 | 9.93 | 9.86 | 9.88 | 9.88 | +0.09 (+0.92%) | 807,400 |