Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | USD | 5.46 | 5.47 | 5.385 | 5.4 | 5.4 | +0.03 (+0.56%) | 126,777 |
18 Sep 2024 | USD | 5.4 | 5.53 | 5.34 | 5.37 | 5.37 | 0.0 (0.0%) | 312,800 |
17 Sep 2024 | USD | 5.37 | 5.495 | 5.295 | 5.37 | 5.37 | -0.01 (-0.19%) | 257,100 |
16 Sep 2024 | USD | 5.35 | 5.405 | 5.295 | 5.38 | 5.38 | +0.05 (+0.94%) | 248,800 |
13 Sep 2024 | USD | 5.35 | 5.46 | 5.32 | 5.33 | 5.33 | +0.02 (+0.38%) | 200,300 |
12 Sep 2024 | USD | 5.35 | 5.4 | 5.29 | 5.31 | 5.31 | -0.04 (-0.75%) | 99,400 |
11 Sep 2024 | USD | 5.32 | 5.415 | 5.26 | 5.35 | 5.35 | 0.0 (0.0%) | 110,100 |
10 Sep 2024 | USD | 5.32 | 5.35 | 5.16 | 5.35 | 5.35 | +0.03 (+0.56%) | 135,400 |
9 Sep 2024 | USD | 5.2 | 5.406 | 5.2 | 5.32 | 5.32 | +0.13 (+2.50%) | 293,600 |
6 Sep 2024 | USD | 5.2 | 5.225 | 5.13 | 5.19 | 5.19 | -0.02 (-0.38%) | 180,500 |
5 Sep 2024 | USD | 5.2 | 5.33 | 5.19 | 5.21 | 5.21 | +0.03 (+0.58%) | 194,200 |
4 Sep 2024 | USD | 5.16 | 5.26 | 5.145 | 5.18 | 5.18 | -0.02 (-0.38%) | 214,300 |
3 Sep 2024 | USD | 5.31 | 5.37 | 5.12 | 5.2 | 5.2 | -0.2 (-3.70%) | 394,100 |
30 Aug 2024 | USD | 5.42 | 5.46 | 5.37 | 5.4 | 5.4 | -0.03 (-0.55%) | 120,500 |
29 Aug 2024 | USD | 5.46 | 5.525 | 5.375 | 5.43 | 5.43 | 0.0 (0.0%) | 179,500 |
28 Aug 2024 | USD | 5.39 | 5.43 | 5.36 | 5.43 | 5.43 | 0.0 (0.0%) | 162,800 |
27 Aug 2024 | USD | 5.45 | 5.49 | 5.34 | 5.43 | 5.43 | -0.07 (-1.27%) | 115,400 |
26 Aug 2024 | USD | 5.45 | 5.51 | 5.41 | 5.5 | 5.5 | +0.02 (+0.36%) | 181,300 |
23 Aug 2024 | USD | 5.35 | 5.55 | 5.32 | 5.48 | 5.48 | +0.07 (+1.29%) | 346,500 |
22 Aug 2024 | USD | 5.53 | 5.53 | 5.385 | 5.41 | 5.41 | -0.12 (-2.17%) | 232,600 |
21 Aug 2024 | USD | 5.51 | 5.55 | 5.43 | 5.53 | 5.53 | +0.03 (+0.55%) | 269,300 |
20 Aug 2024 | USD | 5.54 | 5.56 | 5.4 | 5.5 | 5.5 | -0.05 (-0.90%) | 159,900 |
19 Aug 2024 | USD | 5.48 | 5.605 | 5.42 | 5.55 | 5.55 | +0.11 (+2.02%) | 355,800 |
16 Aug 2024 | USD | 5.42 | 5.56 | 5.41 | 5.44 | 5.44 | -0.03 (-0.55%) | 170,400 |
15 Aug 2024 | USD | 5.42 | 5.58 | 5.38 | 5.47 | 5.47 | +0.11 (+2.05%) | 319,500 |
14 Aug 2024 | USD | 5.3 | 5.42 | 5.285 | 5.36 | 5.36 | +0.02 (+0.37%) | 215,700 |
13 Aug 2024 | USD | 5.35 | 5.41 | 5.26 | 5.34 | 5.34 | -0.01 (-0.19%) | 238,900 |
12 Aug 2024 | USD | 5.35 | 5.44 | 5.25 | 5.35 | 5.35 | -0.01 (-0.19%) | 302,500 |
9 Aug 2024 | USD | 5.13 | 5.38 | 4.92 | 5.36 | 5.36 | -0.03 (-0.56%) | 832,200 |
8 Aug 2024 | USD | 5.29 | 5.43 | 5.23 | 5.39 | 5.39 | +0.14 (+2.67%) | 330,870 |