Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | USD | 6.18 | 6.2 | 5.91 | 6.05 | 6.05 | -0.13 (-2.10%) | 1,266,651 |
19 Sep 2024 | USD | 6.19 | 6.2 | 6.0001 | 6.18 | 6.18 | +0.19 (+3.17%) | 268,937 |
18 Sep 2024 | USD | 5.81 | 6.16 | 5.79 | 5.99 | 5.99 | +0.14 (+2.39%) | 321,302 |
17 Sep 2024 | USD | 5.6 | 5.905 | 5.6 | 5.85 | 5.85 | +0.34 (+6.17%) | 317,085 |
16 Sep 2024 | USD | 5.61 | 5.61 | 5.46 | 5.51 | 5.51 | -0.09 (-1.61%) | 321,472 |
13 Sep 2024 | USD | 5.55 | 5.65 | 5.46 | 5.6 | 5.6 | +0.11 (+2.00%) | 372,221 |
12 Sep 2024 | USD | 5.48 | 5.55 | 5.36 | 5.49 | 5.49 | +0.07 (+1.29%) | 325,133 |
11 Sep 2024 | USD | 5.47 | 5.64 | 5.15 | 5.42 | 5.42 | -0.1 (-1.81%) | 360,140 |
10 Sep 2024 | USD | 5.57 | 5.57 | 5.385 | 5.52 | 5.52 | -0.04 (-0.72%) | 210,212 |
9 Sep 2024 | USD | 5.42 | 5.67 | 5.42 | 5.56 | 5.56 | +0.14 (+2.58%) | 231,100 |
6 Sep 2024 | USD | 5.53 | 5.53 | 5.37 | 5.42 | 5.42 | -0.07 (-1.28%) | 196,667 |
5 Sep 2024 | USD | 5.48 | 5.52 | 5.375 | 5.49 | 5.49 | +0.03 (+0.55%) | 241,893 |
4 Sep 2024 | USD | 5.65 | 5.77 | 5.46 | 5.46 | 5.46 | -0.19 (-3.36%) | 304,646 |
3 Sep 2024 | USD | 5.67 | 5.735 | 5.495 | 5.65 | 5.65 | -0.11 (-1.91%) | 385,490 |
30 Aug 2024 | USD | 5.74 | 5.78 | 5.575 | 5.76 | 5.76 | +0.04 (+0.70%) | 363,481 |
29 Aug 2024 | USD | 5.61 | 5.755 | 5.53 | 5.72 | 5.72 | +0.19 (+3.44%) | 232,700 |
28 Aug 2024 | USD | 5.65 | 5.675 | 5.5 | 5.53 | 5.53 | -0.17 (-2.98%) | 434,946 |
27 Aug 2024 | USD | 5.75 | 5.77 | 5.635 | 5.7 | 5.7 | -0.11 (-1.89%) | 220,126 |
26 Aug 2024 | USD | 5.81 | 5.93 | 5.68 | 5.81 | 5.81 | +0.14 (+2.47%) | 317,256 |
23 Aug 2024 | USD | 5.5 | 5.76 | 5.48 | 5.67 | 5.67 | +0.21 (+3.85%) | 310,151 |
22 Aug 2024 | USD | 5.6 | 5.6 | 5.45 | 5.46 | 5.46 | -0.05 (-0.91%) | 445,066 |
21 Aug 2024 | USD | 5.46 | 5.545 | 5.43 | 5.51 | 5.51 | +0.11 (+2.04%) | 252,224 |
20 Aug 2024 | USD | 5.53 | 5.53 | 5.32 | 5.4 | 5.4 | -0.15 (-2.70%) | 258,811 |
19 Aug 2024 | USD | 5.39 | 5.57 | 5.38 | 5.55 | 5.55 | +0.18 (+3.35%) | 239,548 |
16 Aug 2024 | USD | 5.35 | 5.39 | 5.255 | 5.37 | 5.37 | +0.01 (+0.19%) | 360,930 |
15 Aug 2024 | USD | 5.44 | 5.64 | 5.33 | 5.36 | 5.36 | +0.07 (+1.32%) | 376,445 |
14 Aug 2024 | USD | 5.28 | 5.53 | 5.17 | 5.29 | 5.29 | +0.02 (+0.38%) | 631,610 |
13 Aug 2024 | USD | 5.18 | 5.325 | 5.06 | 5.27 | 5.27 | +0.16 (+3.13%) | 386,180 |
12 Aug 2024 | USD | 5.48 | 5.51 | 5.07 | 5.11 | 5.11 | -0.39 (-7.09%) | 553,123 |
9 Aug 2024 | USD | 5.022 | 5.525 | 4.88 | 5.5 | 5.5 | +0.03 (+0.55%) | 854,909 |