Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | USD | 7.27 | 7.37 | 7.12 | 7.19 | 7.19 | +0.03 (+0.42%) | 447,979 |
3 Oct 2024 | USD | 7.18 | 7.27 | 7 | 7.16 | 7.16 | -0.1 (-1.38%) | 660,849 |
2 Oct 2024 | USD | 7.3 | 7.35 | 7.13 | 7.26 | 7.26 | -0.1 (-1.36%) | 929,091 |
1 Oct 2024 | USD | 7.36 | 7.37 | 7.09 | 7.36 | 7.36 | -0.04 (-0.54%) | 694,650 |
30 Sep 2024 | USD | 7.18 | 7.4 | 7.18 | 7.4 | 7.4 | +0.145 (+2.00%) | 808,511 |
27 Sep 2024 | USD | 7.48 | 7.57 | 7.2139 | 7.255 | 7.255 | -0.105 (-1.43%) | 653,332 |
26 Sep 2024 | USD | 7.54 | 7.54 | 7.1803 | 7.36 | 7.36 | -0.06 (-0.81%) | 1,004,973 |
25 Sep 2024 | USD | 7.6 | 7.76 | 7.2 | 7.42 | 7.42 | -0.15 (-1.98%) | 690,257 |
24 Sep 2024 | USD | 7.65 | 7.75 | 7.31 | 7.57 | 7.57 | -0.1 (-1.30%) | 634,234 |
23 Sep 2024 | USD | 8.21 | 8.26 | 7.61 | 7.67 | 7.67 | -0.52 (-6.35%) | 695,543 |
20 Sep 2024 | USD | 8.29 | 8.34 | 8.07 | 8.19 | 8.19 | -0.1 (-1.21%) | 1,267,507 |
19 Sep 2024 | USD | 8.63 | 8.63 | 8.24 | 8.29 | 8.29 | -0.02 (-0.24%) | 425,375 |
18 Sep 2024 | USD | 8.49 | 8.62 | 8.1 | 8.31 | 8.31 | -0.04 (-0.48%) | 324,438 |
17 Sep 2024 | USD | 8.29 | 8.61 | 8.2 | 8.35 | 8.35 | +0.14 (+1.71%) | 381,488 |
16 Sep 2024 | USD | 8.57 | 8.58 | 8.12 | 8.21 | 8.21 | -0.27 (-3.18%) | 553,040 |
13 Sep 2024 | USD | 8.14 | 8.53 | 8.1 | 8.48 | 8.48 | +0.39 (+4.82%) | 362,264 |
12 Sep 2024 | USD | 8.09 | 8.24 | 7.94 | 8.09 | 8.09 | -0.02 (-0.25%) | 340,797 |
11 Sep 2024 | USD | 8.28 | 8.38 | 7.96 | 8.11 | 8.11 | -0.22 (-2.64%) | 689,923 |
10 Sep 2024 | USD | 8.47 | 8.89 | 8.275 | 8.33 | 8.33 | -0.13 (-1.54%) | 414,001 |
9 Sep 2024 | USD | 8.47 | 8.91 | 8.42 | 8.46 | 8.46 | -0.01 (-0.12%) | 716,043 |
6 Sep 2024 | USD | 8.62 | 8.685 | 8.19 | 8.47 | 8.47 | -0.08 (-0.94%) | 299,841 |
5 Sep 2024 | USD | 8.83 | 8.87 | 8.36 | 8.55 | 8.55 | -0.25 (-2.84%) | 441,759 |
4 Sep 2024 | USD | 8.65 | 9.05 | 8.53 | 8.8 | 8.8 | +0.02 (+0.23%) | 217,857 |
3 Sep 2024 | USD | 9.32 | 9.86 | 8.76 | 8.78 | 8.78 | -0.72 (-7.58%) | 540,865 |
30 Aug 2024 | USD | 9.32 | 9.66 | 9.24 | 9.5 | 9.5 | +0.27 (+2.93%) | 389,178 |
29 Aug 2024 | USD | 9.04 | 9.5699 | 8.9201 | 9.23 | 9.23 | +0.23 (+2.56%) | 334,317 |
28 Aug 2024 | USD | 9.1 | 9.2 | 8.75 | 9 | 9 | -0.14 (-1.53%) | 608,052 |
27 Aug 2024 | USD | 9.26 | 9.47 | 8.85 | 9.14 | 9.14 | -0.185 (-1.98%) | 283,095 |
26 Aug 2024 | USD | 8.86 | 9.33 | 8.75 | 9.325 | 9.325 | +0.47 (+5.31%) | 595,918 |
23 Aug 2024 | USD | 8.59 | 8.88 | 8.45 | 8.855 | 8.855 | +0.385 (+4.55%) | 349,297 |