Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | USD | 4.04 | 4.04 | 3.9 | 3.95 | 3.95 | -0.06 (-1.50%) | 88,700 |
3 Oct 2024 | USD | 3.99 | 4.01 | 3.94 | 4.01 | 4.01 | 0.0 (0.0%) | 73,100 |
2 Oct 2024 | USD | 3.94 | 4.07 | 3.94 | 4.01 | 4.01 | -0.08 (-1.96%) | 104,300 |
1 Oct 2024 | USD | 4.07 | 4.09 | 3.99 | 4.09 | 4.09 | +0.01 (+0.25%) | 84,500 |
30 Sep 2024 | USD | 4.03 | 4.14 | 4.03 | 4.08 | 4.08 | 0.0 (0.0%) | 93,900 |
27 Sep 2024 | USD | 4.04 | 4.14 | 4.04 | 4.08 | 4.08 | -0.04 (-0.97%) | 82,800 |
26 Sep 2024 | USD | 4.04 | 4.13 | 4.04 | 4.12 | 4.12 | +0.04 (+0.98%) | 85,100 |
25 Sep 2024 | USD | 4.03 | 4.1 | 4.03 | 4.08 | 4.08 | +0.01 (+0.25%) | 66,700 |
24 Sep 2024 | USD | 4.13 | 4.13 | 3.98 | 4.07 | 4.07 | +0.03 (+0.74%) | 628,700 |
23 Sep 2024 | USD | 4.04 | 4.05 | 4.03 | 4.04 | 4.04 | 0.0 (0.0%) | 107,600 |
20 Sep 2024 | USD | 4.14 | 4.14 | 3.96 | 4.04 | 4.04 | +0.03 (+0.75%) | 116,600 |
19 Sep 2024 | USD | 3.94 | 4.07 | 3.94 | 4.01 | 4.01 | -0.11 (-2.67%) | 284,200 |
18 Sep 2024 | USD | 3.96 | 4.14 | 3.96 | 4.12 | 4.12 | -0.01 (-0.24%) | 103,400 |
17 Sep 2024 | USD | 4.16 | 4.18 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 81,200 |
16 Sep 2024 | USD | 4.16 | 4.2 | 4.13 | 4.15 | 4.15 | -0.03 (-0.72%) | 108,400 |
13 Sep 2024 | USD | 4.13 | 4.19 | 4.11 | 4.18 | 4.18 | +0.08 (+1.95%) | 177,200 |
12 Sep 2024 | USD | 4.08 | 4.11 | 4.08 | 4.1 | 4.1 | -0.06 (-1.44%) | 408,800 |
11 Sep 2024 | USD | 4.2 | 4.2 | 4.13 | 4.16 | 4.16 | +0.03 (+0.73%) | 130,500 |
10 Sep 2024 | USD | 4.08 | 4.15 | 4.08 | 4.13 | 4.13 | -0.09 (-2.13%) | 144,500 |
9 Sep 2024 | USD | 4.11 | 4.22 | 4.11 | 4.22 | 4.22 | +0.05 (+1.20%) | 85,400 |
6 Sep 2024 | USD | 4.13 | 4.17 | 4.13 | 4.17 | 4.17 | -0.01 (-0.24%) | 130,900 |
5 Sep 2024 | USD | 4.1 | 4.18 | 4.1 | 4.18 | 4.18 | +0.09 (+2.20%) | 141,100 |
4 Sep 2024 | USD | 3.92 | 4.09 | 3.92 | 4.09 | 4.09 | +0.03 (+0.74%) | 92,500 |
3 Sep 2024 | USD | 4.04 | 4.1 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 112,800 |
30 Aug 2024 | USD | 4.07 | 4.11 | 4.07 | 4.07 | 4.07 | +0.01 (+0.25%) | 123,100 |
29 Aug 2024 | USD | 4.09 | 4.11 | 4.06 | 4.06 | 4.06 | -0.03 (-0.73%) | 145,700 |
28 Aug 2024 | USD | 4.04 | 4.13 | 4.04 | 4.09 | 4.09 | +0.06 (+1.49%) | 281,000 |
27 Aug 2024 | USD | 4 | 4.07 | 4 | 4.03 | 4.03 | -0.03 (-0.74%) | 168,200 |
26 Aug 2024 | USD | 4.11 | 4.11 | 4.01 | 4.06 | 4.06 | +0.02 (+0.50%) | 84,000 |
23 Aug 2024 | USD | 4 | 4.06 | 3.99 | 4.04 | 4.04 | +0.09 (+2.28%) | 105,100 |