Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | USD | 5.74 | 5.85 | 5.51 | 5.85 | 5.85 | +0.03 (+0.52%) | 229,441 |
19 Sep 2024 | USD | 5.4 | 5.91 | 5.4 | 5.82 | 5.82 | +0.63 (+12.14%) | 1,112,700 |
18 Sep 2024 | USD | 5.3 | 5.32 | 5.1 | 5.19 | 5.19 | -0.04 (-0.76%) | 537,500 |
17 Sep 2024 | USD | 5.24 | 5.32 | 5.16 | 5.23 | 5.23 | +0.16 (+3.16%) | 245,700 |
16 Sep 2024 | USD | 5.12 | 5.18 | 5.05 | 5.07 | 5.07 | +0.28 (+5.85%) | 274,300 |
13 Sep 2024 | USD | 4.96 | 5 | 4.78 | 4.79 | 4.79 | +0.41 (+9.36%) | 265,100 |
12 Sep 2024 | USD | 4.28 | 4.42 | 4.22 | 4.38 | 4.38 | +0.24 (+5.80%) | 173,600 |
11 Sep 2024 | USD | 4.14 | 4.18 | 3.99 | 4.14 | 4.14 | +0.04 (+0.98%) | 293,000 |
10 Sep 2024 | USD | 4.01 | 4.1 | 3.95 | 4.1 | 4.1 | +0.09 (+2.24%) | 191,300 |
9 Sep 2024 | USD | 4.13 | 4.13 | 3.99 | 4.01 | 4.01 | -0.13 (-3.14%) | 257,500 |
6 Sep 2024 | USD | 4.29 | 4.29 | 4.13 | 4.14 | 4.14 | -0.16 (-3.72%) | 93,200 |
5 Sep 2024 | USD | 4.29 | 4.35 | 4.19 | 4.3 | 4.3 | +0.05 (+1.18%) | 85,200 |
4 Sep 2024 | USD | 4.19 | 4.28 | 4.11 | 4.25 | 4.25 | -0.15 (-3.41%) | 204,000 |
3 Sep 2024 | USD | 4.33 | 4.43 | 4.33 | 4.4 | 4.4 | +0.13 (+3.04%) | 478,100 |
30 Aug 2024 | USD | 4.39 | 4.39 | 4.26 | 4.27 | 4.27 | -0.37 (-7.97%) | 340,900 |
29 Aug 2024 | USD | 4.62 | 4.67 | 4.6 | 4.64 | 4.64 | -0.05 (-1.07%) | 226,800 |
28 Aug 2024 | USD | 4.8 | 4.8 | 4.65 | 4.69 | 4.69 | -0.34 (-6.76%) | 185,800 |
27 Aug 2024 | USD | 4.95 | 5.04 | 4.94 | 5.03 | 5.03 | +0.13 (+2.65%) | 82,700 |
26 Aug 2024 | USD | 5.01 | 5.08 | 4.9 | 4.9 | 4.9 | -0.08 (-1.61%) | 116,500 |
23 Aug 2024 | USD | 4.85 | 5.01 | 4.73 | 4.98 | 4.98 | +0.25 (+5.29%) | 208,900 |
22 Aug 2024 | USD | 4.97 | 4.97 | 4.7 | 4.73 | 4.73 | -0.37 (-7.25%) | 238,400 |
21 Aug 2024 | USD | 5.06 | 5.15 | 5.02 | 5.1 | 5.1 | +0.15 (+3.03%) | 510,500 |
20 Aug 2024 | USD | 5.01 | 5.11 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 172,500 |
19 Aug 2024 | USD | 4.84 | 4.99 | 4.83 | 4.95 | 4.95 | +0.18 (+3.77%) | 226,200 |
16 Aug 2024 | USD | 4.73 | 4.8 | 4.7 | 4.77 | 4.77 | +0.17 (+3.70%) | 69,900 |
15 Aug 2024 | USD | 4.55 | 4.66 | 4.53 | 4.6 | 4.6 | +0.16 (+3.60%) | 160,200 |
14 Aug 2024 | USD | 4.51 | 4.52 | 4.42 | 4.44 | 4.44 | -0.03 (-0.67%) | 137,300 |
13 Aug 2024 | USD | 4.45 | 4.53 | 4.4 | 4.47 | 4.47 | +0.02 (+0.45%) | 182,200 |
12 Aug 2024 | USD | 4.4 | 4.52 | 4.4 | 4.45 | 4.45 | -0.01 (-0.22%) | 98,500 |
9 Aug 2024 | USD | 4.65 | 4.65 | 4.44 | 4.46 | 4.46 | -0.02 (-0.45%) | 60,300 |