Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2024 | USD | 3.84 | 3.9 | 3.6106 | 3.65 | 3.65 | +0.04 (+1.11%) | 30,680 |
2 Oct 2024 | USD | 3.65 | 3.7 | 3.6 | 3.61 | 3.61 | -0.04 (-1.10%) | 15,540 |
1 Oct 2024 | USD | 3.66 | 3.75 | 3.57 | 3.65 | 3.65 | +0.02 (+0.55%) | 32,670 |
30 Sep 2024 | USD | 3.5 | 3.65 | 3.5 | 3.63 | 3.63 | +0.08 (+2.25%) | 16,806 |
27 Sep 2024 | USD | 3.54 | 3.67 | 3.54 | 3.55 | 3.55 | -0.06 (-1.66%) | 16,710 |
26 Sep 2024 | USD | 3.702 | 3.702 | 3.56 | 3.61 | 3.61 | -0.01 (-0.28%) | 8,439 |
25 Sep 2024 | USD | 3.65 | 3.75 | 3.6 | 3.62 | 3.62 | +0.09 (+2.55%) | 22,664 |
24 Sep 2024 | USD | 3.732 | 3.732 | 3.49 | 3.53 | 3.53 | -0.07 (-1.94%) | 12,405 |
23 Sep 2024 | USD | 3.645 | 3.77 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 21,931 |
20 Sep 2024 | USD | 3.64 | 3.69 | 3.46 | 3.6 | 3.6 | -0.03 (-0.83%) | 27,317 |
19 Sep 2024 | USD | 3.67 | 3.892 | 3.53 | 3.63 | 3.63 | +0.03 (+0.83%) | 21,304 |
18 Sep 2024 | USD | 3.598 | 3.882 | 3.4628 | 3.6 | 3.6 | -0.11 (-2.96%) | 42,336 |
17 Sep 2024 | USD | 3.59 | 3.74 | 3.34 | 3.71 | 3.71 | +0.13 (+3.63%) | 105,620 |
16 Sep 2024 | USD | 3.78 | 3.94 | 3.5 | 3.58 | 3.58 | -0.05 (-1.38%) | 34,002 |
13 Sep 2024 | USD | 3.648 | 3.73 | 3.59 | 3.63 | 3.63 | 0.0 (0.0%) | 18,658 |
12 Sep 2024 | USD | 3.8 | 3.9625 | 3.5118 | 3.63 | 3.63 | -0.16 (-4.22%) | 140,973 |
11 Sep 2024 | USD | 3.8 | 3.97 | 3.7694 | 3.79 | 3.79 | -0.01 (-0.26%) | 15,309 |
10 Sep 2024 | USD | 4.28 | 4.28 | 3.77 | 3.8 | 3.8 | -0.07 (-1.81%) | 57,914 |
9 Sep 2024 | USD | 4.02 | 4.1171 | 3.87 | 3.87 | 3.87 | -0.12 (-3.01%) | 189,981 |
6 Sep 2024 | USD | 3.81 | 4.02 | 3.81 | 3.99 | 3.99 | +0.17 (+4.45%) | 131,367 |
5 Sep 2024 | USD | 3.81 | 3.98 | 3.74 | 3.82 | 3.82 | +0.01 (+0.26%) | 221,580 |
4 Sep 2024 | USD | 3.77 | 3.82 | 3.74 | 3.81 | 3.81 | +0.045 (+1.20%) | 38,933 |
3 Sep 2024 | USD | 3.66 | 3.84 | 3.66 | 3.765 | 3.765 | +0.025 (+0.67%) | 32,286 |
30 Aug 2024 | USD | 3.75 | 4 | 3.74 | 3.74 | 3.74 | -0.07 (-1.84%) | 39,701 |
29 Aug 2024 | USD | 3.76 | 4.05 | 3.74 | 3.81 | 3.81 | +0.01 (+0.26%) | 52,918 |
28 Aug 2024 | USD | 4.04 | 4.18 | 3.55 | 3.8 | 3.8 | -0.34 (-8.21%) | 88,521 |
27 Aug 2024 | USD | 3.698 | 4.18 | 3.68 | 4.14 | 4.14 | +0.49 (+13.42%) | 101,491 |
26 Aug 2024 | USD | 3.73 | 3.7498 | 3.65 | 3.65 | 3.65 | -0.03 (-0.82%) | 36,244 |
23 Aug 2024 | USD | 3.56 | 3.7499 | 3.52 | 3.68 | 3.68 | +0.08 (+2.22%) | 119,844 |
22 Aug 2024 | USD | 3.66 | 3.6995 | 3.52 | 3.6 | 3.6 | -0.08 (-2.17%) | 77,223 |