Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | USD | 7.85 | 8.01 | 7.82 | 7.99 | 7.99 | +0.25 (+3.23%) | 235,142 |
3 Oct 2024 | USD | 7.6 | 7.765 | 7.56 | 7.74 | 7.74 | +0.19 (+2.52%) | 223,501 |
2 Oct 2024 | USD | 7.52 | 7.77 | 7.39 | 7.55 | 7.55 | +0.03 (+0.40%) | 381,139 |
1 Oct 2024 | USD | 7.3 | 7.54 | 7.155 | 7.52 | 7.52 | +0.22 (+3.01%) | 357,400 |
30 Sep 2024 | USD | 7.37 | 7.53 | 7.22 | 7.3 | 7.3 | -0.075 (-1.02%) | 184,345 |
27 Sep 2024 | USD | 7.35 | 7.53 | 7.25 | 7.375 | 7.375 | +0.045 (+0.61%) | 171,284 |
26 Sep 2024 | USD | 7.66 | 7.67 | 7.33 | 7.33 | 7.33 | -0.25 (-3.30%) | 267,520 |
25 Sep 2024 | USD | 7.39 | 7.605 | 7.3675 | 7.58 | 7.58 | +0.17 (+2.29%) | 288,762 |
24 Sep 2024 | USD | 7.59 | 7.6 | 7.32 | 7.41 | 7.41 | -0.16 (-2.11%) | 405,966 |
23 Sep 2024 | USD | 7.78 | 7.84 | 7.55 | 7.57 | 7.57 | -0.18 (-2.32%) | 249,715 |
20 Sep 2024 | USD | 8 | 8.04 | 7.74 | 7.75 | 7.75 | -0.27 (-3.37%) | 582,185 |
19 Sep 2024 | USD | 7.76 | 8.08 | 7.76 | 8.02 | 8.02 | +0.42 (+5.53%) | 242,941 |
18 Sep 2024 | USD | 7.71 | 7.86 | 7.3402 | 7.6 | 7.6 | -0.08 (-1.04%) | 324,257 |
17 Sep 2024 | USD | 7.87 | 7.915 | 7.66 | 7.68 | 7.68 | -0.17 (-2.17%) | 202,809 |
16 Sep 2024 | USD | 8 | 8.09 | 7.735 | 7.85 | 7.85 | -0.11 (-1.38%) | 234,598 |
13 Sep 2024 | USD | 8.18 | 8.18 | 7.82 | 7.96 | 7.96 | -0.13 (-1.61%) | 271,984 |
12 Sep 2024 | USD | 7.92 | 8.2845 | 7.67 | 8.09 | 8.09 | +0.215 (+2.73%) | 473,008 |
11 Sep 2024 | USD | 7.89 | 8.13 | 7.06 | 7.875 | 7.875 | -0.035 (-0.44%) | 1,153,316 |
10 Sep 2024 | USD | 8.14 | 8.14 | 7.68 | 7.91 | 7.91 | -0.09 (-1.13%) | 439,175 |
9 Sep 2024 | USD | 7.82 | 8.42 | 7.8 | 8 | 8 | +0.35 (+4.58%) | 317,699 |
6 Sep 2024 | USD | 7.7 | 7.725 | 7.49 | 7.65 | 7.65 | -0.13 (-1.67%) | 178,754 |
5 Sep 2024 | USD | 7.76 | 7.885 | 7.61 | 7.78 | 7.78 | +0.04 (+0.52%) | 150,084 |
4 Sep 2024 | USD | 8.03 | 8.055 | 7.7 | 7.74 | 7.74 | -0.36 (-4.44%) | 142,878 |
3 Sep 2024 | USD | 7.94 | 8.26 | 7.94 | 8.1 | 8.1 | +0.09 (+1.12%) | 259,533 |
30 Aug 2024 | USD | 8 | 8.03 | 7.9 | 8.01 | 8.01 | +0.04 (+0.50%) | 112,528 |
29 Aug 2024 | USD | 7.975 | 8.1 | 7.84 | 7.97 | 7.97 | -0.02 (-0.25%) | 164,019 |
28 Aug 2024 | USD | 8.04 | 8.23 | 7.9609 | 7.99 | 7.99 | -0.02 (-0.25%) | 243,239 |
27 Aug 2024 | USD | 8.21 | 8.32 | 7.97 | 8.01 | 8.01 | -0.26 (-3.14%) | 248,099 |
26 Aug 2024 | USD | 8.56 | 8.69 | 8.23 | 8.27 | 8.27 | -0.22 (-2.59%) | 307,794 |
23 Aug 2024 | USD | 8.24 | 8.5 | 8.24 | 8.49 | 8.49 | +0.27 (+3.28%) | 248,142 |