Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2024 | USD | 7.62 | 7.795 | 7.545 | 7.69 | 7.69 | +0.08 (+1.05%) | 648,921 |
23 Sep 2024 | USD | 8.02 | 8.025 | 7.6 | 7.61 | 7.61 | -0.41 (-5.11%) | 819,300 |
20 Sep 2024 | USD | 8.11 | 8.14 | 7.95 | 8.02 | 8.02 | -0.11 (-1.35%) | 1,651,800 |
19 Sep 2024 | USD | 8.22 | 8.36 | 8.05 | 8.13 | 8.13 | +0.18 (+2.26%) | 737,000 |
18 Sep 2024 | USD | 7.77 | 8.2 | 7.74 | 7.95 | 7.95 | +0.11 (+1.40%) | 817,000 |
17 Sep 2024 | USD | 7.83 | 8.02 | 7.795 | 7.84 | 7.84 | +0.01 (+0.13%) | 591,300 |
16 Sep 2024 | USD | 7.94 | 7.99 | 7.745 | 7.83 | 7.83 | -0.04 (-0.51%) | 681,900 |
13 Sep 2024 | USD | 7.7 | 7.915 | 7.7 | 7.87 | 7.87 | +0.25 (+3.28%) | 580,800 |
12 Sep 2024 | USD | 7.66 | 7.77 | 7.53 | 7.62 | 7.62 | -0.02 (-0.26%) | 658,200 |
11 Sep 2024 | USD | 7.63 | 7.72 | 7.52 | 7.64 | 7.64 | -0.02 (-0.26%) | 1,120,100 |
10 Sep 2024 | USD | 7.61 | 7.78 | 7.56 | 7.66 | 7.66 | -0.02 (-0.26%) | 922,800 |
9 Sep 2024 | USD | 7.55 | 7.94 | 7.47 | 7.68 | 7.68 | +0.14 (+1.86%) | 1,161,600 |
6 Sep 2024 | USD | 7.69 | 7.81 | 7.42 | 7.54 | 7.54 | -0.17 (-2.20%) | 775,200 |
5 Sep 2024 | USD | 7.62 | 7.75 | 7.475 | 7.71 | 7.71 | +0.1 (+1.31%) | 1,148,800 |
4 Sep 2024 | USD | 7.8 | 7.925 | 7.545 | 7.61 | 7.61 | -0.17 (-2.19%) | 1,022,700 |
3 Sep 2024 | USD | 7.75 | 8.08 | 7.74 | 7.78 | 7.78 | +0.01 (+0.13%) | 1,027,300 |
30 Aug 2024 | USD | 7.75 | 7.86 | 7.7 | 7.77 | 7.77 | -0.02 (-0.26%) | 1,034,100 |
29 Aug 2024 | USD | 7.79 | 7.91 | 7.711 | 7.79 | 7.79 | +0.02 (+0.26%) | 1,172,000 |
28 Aug 2024 | USD | 8.56 | 8.67 | 7.77 | 7.77 | 7.77 | -0.84 (-9.76%) | 1,244,100 |
27 Aug 2024 | USD | 8.94 | 9.01 | 8.61 | 8.61 | 8.61 | -0.32 (-3.58%) | 1,360,400 |
26 Aug 2024 | USD | 8.82 | 9.03 | 8.68 | 8.93 | 8.93 | +0.25 (+2.88%) | 834,200 |
23 Aug 2024 | USD | 8.19 | 8.7 | 8.19 | 8.68 | 8.68 | +0.51 (+6.24%) | 982,100 |
22 Aug 2024 | USD | 7.96 | 8.32 | 7.96 | 8.17 | 8.17 | +0.16 (+2.00%) | 899,900 |
21 Aug 2024 | USD | 8.15 | 8.225 | 7.855 | 8.01 | 8.01 | -0.13 (-1.60%) | 1,170,400 |
20 Aug 2024 | USD | 9.02 | 9.03 | 8.105 | 8.14 | 8.14 | -0.89 (-9.86%) | 1,564,800 |
19 Aug 2024 | USD | 8.08 | 9.05 | 8.02 | 9.03 | 9.03 | +1.01 (+12.59%) | 1,963,100 |
16 Aug 2024 | USD | 7.81 | 8.075 | 7.75 | 8.02 | 8.02 | +0.15 (+1.91%) | 950,100 |
15 Aug 2024 | USD | 7.92 | 7.98 | 7.67 | 7.87 | 7.87 | +0.09 (+1.16%) | 1,223,800 |
14 Aug 2024 | USD | 7.96 | 8.01 | 7.72 | 7.78 | 7.78 | -0.19 (-2.38%) | 1,664,900 |
13 Aug 2024 | USD | 7.99 | 8.32 | 7.705 | 7.97 | 7.97 | +0.14 (+1.79%) | 1,424,200 |