Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | USD | 4.97 | 5.19 | 4.77 | 4.84 | 4.84 | +0.65 (+15.51%) | 129,373 |
19 Sep 2024 | USD | 4.2802 | 4.365 | 4.15 | 4.19 | 4.19 | -0.15 (-3.46%) | 3,335 |
18 Sep 2024 | USD | 4.315 | 4.4 | 4.315 | 4.3401 | 4.3401 | +0.11 (+2.60%) | 1,802 |
17 Sep 2024 | USD | 4.33 | 4.45 | 4.12 | 4.23 | 4.23 | +0.095 (+2.30%) | 12,378 |
16 Sep 2024 | USD | 4.2 | 4.32 | 4 | 4.135 | 4.135 | +0.035 (+0.85%) | 8,427 |
13 Sep 2024 | USD | 4.2 | 4.2322 | 3.98 | 4.1 | 4.1 | +0.11 (+2.76%) | 5,283 |
12 Sep 2024 | USD | 3.9 | 4.2 | 3.895 | 3.99 | 3.99 | -0.18 (-4.32%) | 3,304 |
11 Sep 2024 | USD | 4.1837 | 4.1912 | 4.0157 | 4.17 | 4.17 | -0.064 (-1.51%) | 8,729 |
10 Sep 2024 | USD | 4.17 | 4.234 | 3.965 | 4.234 | 4.234 | +0.134 (+3.27%) | 995 |
9 Sep 2024 | USD | 4.12 | 4.18 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 1,717 |
6 Sep 2024 | USD | 4.24 | 4.24 | 3.886 | 4.15 | 4.15 | -0.04 (-0.95%) | 7,451 |
5 Sep 2024 | USD | 4.45 | 4.45 | 3.97 | 4.19 | 4.19 | -0.09 (-2.10%) | 12,988 |
4 Sep 2024 | USD | 4.32 | 4.32 | 4.255 | 4.28 | 4.28 | +0.18 (+4.39%) | 779 |
3 Sep 2024 | USD | 4.04 | 4.15 | 3.9 | 4.1 | 4.1 | -0.24 (-5.53%) | 11,924 |
30 Aug 2024 | USD | 4.29 | 4.34 | 4.03 | 4.34 | 4.34 | -0.05 (-1.14%) | 1,394 |
29 Aug 2024 | USD | 4.145 | 4.39 | 4.145 | 4.39 | 4.39 | +0.176 (+4.18%) | 2,591 |
28 Aug 2024 | USD | 4.24 | 4.38 | 4.09 | 4.214 | 4.214 | +0.244 (+6.15%) | 2,050 |
27 Aug 2024 | USD | 4.292 | 4.37 | 3.97 | 3.97 | 3.97 | -0.29 (-6.81%) | 2,666 |
26 Aug 2024 | USD | 4.313 | 4.43 | 4.26 | 4.26 | 4.26 | -0.09 (-2.07%) | 1,651 |
23 Aug 2024 | USD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.09 (-2.03%) | 974 |
22 Aug 2024 | USD | 4.31 | 4.44 | 4.31 | 4.44 | 4.44 | +0.038 (+0.86%) | 681 |
21 Aug 2024 | USD | 4.4 | 4.44 | 4.2 | 4.402 | 4.402 | +0.102 (+2.37%) | 6,107 |
20 Aug 2024 | USD | 4.28 | 4.3 | 4.15 | 4.3 | 4.3 | +0.04 (+0.94%) | 783 |
19 Aug 2024 | USD | 4.19 | 4.26 | 4.15 | 4.26 | 4.26 | -0.01 (-0.23%) | 8,318 |
16 Aug 2024 | USD | 4.26 | 4.345 | 4.25 | 4.27 | 4.27 | +0.17 (+4.15%) | 4,216 |
15 Aug 2024 | USD | 4.09 | 4.14 | 4.09 | 4.1 | 4.1 | 0.0 (0.0%) | 1,630 |
14 Aug 2024 | USD | 4.16 | 4.23 | 3.88 | 4.1 | 4.1 | 0.0 (0.0%) | 7,931 |
13 Aug 2024 | USD | 4.01 | 4.19 | 3.93 | 4.1 | 4.1 | +0.06 (+1.49%) | 9,366 |
12 Aug 2024 | USD | 4.05 | 4.15 | 3.96 | 4.04 | 4.04 | +0.11 (+2.80%) | 7,851 |
9 Aug 2024 | USD | 4.02 | 4.14 | 3.75 | 3.93 | 3.93 | -0.18 (-4.38%) | 13,238 |