Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2024 | USD | 8.91 | 9 | 8.843 | 8.91 | 8.91 | -0.06 (-0.67%) | 195,099 |
2 Oct 2024 | USD | 9.07 | 9.17 | 8.93 | 8.97 | 8.97 | -0.11 (-1.21%) | 265,383 |
1 Oct 2024 | USD | 9.46 | 9.46 | 8.98 | 9.08 | 9.08 | -0.41 (-4.32%) | 554,650 |
30 Sep 2024 | USD | 9.4 | 9.52 | 9.38 | 9.49 | 9.49 | +0.02 (+0.21%) | 146,755 |
27 Sep 2024 | USD | 9.54 | 9.65 | 9.46 | 9.47 | 9.47 | -0.04 (-0.42%) | 203,275 |
26 Sep 2024 | USD | 9.5 | 9.575 | 9.38 | 9.51 | 9.51 | +0.1 (+1.06%) | 397,112 |
25 Sep 2024 | USD | 9.56 | 9.59 | 9.355 | 9.41 | 9.41 | -0.17 (-1.77%) | 369,474 |
24 Sep 2024 | USD | 9.54 | 9.77 | 9.53 | 9.58 | 9.58 | +0.08 (+0.84%) | 409,866 |
23 Sep 2024 | USD | 9.1 | 9.5275 | 9 | 9.5 | 9.5 | +0.52 (+5.79%) | 622,969 |
20 Sep 2024 | USD | 8.6 | 10.16 | 8.51 | 8.98 | 8.98 | +0.43 (+5.03%) | 2,105,268 |
19 Sep 2024 | USD | 8.59 | 8.59 | 8.42 | 8.55 | 8.55 | +0.13 (+1.54%) | 249,535 |
18 Sep 2024 | USD | 8.73 | 8.7496 | 8.37 | 8.42 | 8.42 | -0.31 (-3.55%) | 358,006 |
17 Sep 2024 | USD | 8.47 | 8.74 | 8.41 | 8.73 | 8.73 | +0.33 (+3.93%) | 382,336 |
16 Sep 2024 | USD | 8.23 | 8.44 | 8.22 | 8.4 | 8.4 | +0.19 (+2.31%) | 236,183 |
13 Sep 2024 | USD | 8.13 | 8.24 | 8.07 | 8.21 | 8.21 | +0.14 (+1.73%) | 189,798 |
12 Sep 2024 | USD | 8.11 | 8.11 | 8 | 8.07 | 8.07 | +0.02 (+0.25%) | 303,128 |
11 Sep 2024 | USD | 8.07 | 8.08 | 7.97 | 8.05 | 8.05 | -0.09 (-1.11%) | 243,351 |
10 Sep 2024 | USD | 8.23 | 8.23 | 8.04 | 8.14 | 8.14 | -0.08 (-0.97%) | 253,779 |
9 Sep 2024 | USD | 8.07 | 8.3 | 8.07 | 8.22 | 8.22 | +0.17 (+2.11%) | 371,326 |
6 Sep 2024 | USD | 8.12 | 8.18 | 7.9 | 8.05 | 8.05 | -0.05 (-0.62%) | 320,504 |
5 Sep 2024 | USD | 8.04 | 8.12 | 7.9 | 8.1 | 8.1 | +0.08 (+1.00%) | 369,247 |
4 Sep 2024 | USD | 8.05 | 8.06 | 7.93 | 8.02 | 8.02 | -0.04 (-0.50%) | 318,143 |
3 Sep 2024 | USD | 8.26 | 8.315 | 7.99 | 8.06 | 8.06 | -0.23 (-2.77%) | 277,682 |
30 Aug 2024 | USD | 8.23 | 8.325 | 8.19 | 8.29 | 8.29 | +0.09 (+1.10%) | 465,784 |
29 Aug 2024 | USD | 8.06 | 8.235 | 8 | 8.2 | 8.2 | +0.2 (+2.50%) | 610,852 |
28 Aug 2024 | USD | 8.17 | 8.2 | 7.98 | 8 | 8 | -0.2 (-2.44%) | 441,679 |
27 Aug 2024 | USD | 8.23 | 8.29 | 8.18 | 8.2 | 8.2 | -0.04 (-0.49%) | 122,876 |
26 Aug 2024 | USD | 8.36 | 8.36 | 8.24 | 8.24 | 8.24 | -0.05 (-0.60%) | 158,015 |
23 Aug 2024 | USD | 8.18 | 8.36 | 8.17 | 8.29 | 8.29 | +0.17 (+2.09%) | 322,399 |
22 Aug 2024 | USD | 8.16 | 8.22 | 8.115 | 8.12 | 8.12 | -0.08 (-0.98%) | 157,480 |