Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 3.8449 | 4.0399 | 3.83 | 4.0324 | 4.0324 | +0.172 (+4.46%) | 70,274 |
26 Sep 2024 | USD | 3.88 | 3.88 | 3.78 | 3.8601 | 3.8601 | -0.04 (-1.02%) | 84,566 |
25 Sep 2024 | USD | 3.9763 | 3.9763 | 3.87 | 3.9 | 3.9 | -0.09 (-2.26%) | 56,124 |
24 Sep 2024 | USD | 4 | 4.04 | 3.8801 | 3.99 | 3.99 | -0.06 (-1.48%) | 42,907 |
23 Sep 2024 | USD | 3.87 | 4.1 | 3.8304 | 4.05 | 4.05 | +0.16 (+4.11%) | 268,740 |
20 Sep 2024 | USD | 3.87 | 3.89 | 3.78 | 3.89 | 3.89 | +0.02 (+0.52%) | 83,739 |
19 Sep 2024 | USD | 3.8 | 3.88 | 3.73 | 3.87 | 3.87 | +0.08 (+2.11%) | 58,685 |
18 Sep 2024 | USD | 3.79 | 3.87 | 3.79 | 3.79 | 3.79 | +0.02 (+0.53%) | 79,207 |
17 Sep 2024 | USD | 3.75 | 3.855 | 3.71 | 3.77 | 3.77 | +0.04 (+1.07%) | 45,422 |
16 Sep 2024 | USD | 3.93 | 3.965 | 3.73 | 3.73 | 3.73 | -0.19 (-4.85%) | 48,126 |
13 Sep 2024 | USD | 3.7 | 4.04 | 3.6 | 3.92 | 3.92 | +0.11 (+2.89%) | 156,813 |
12 Sep 2024 | USD | 3.7 | 4.07 | 3.7 | 3.81 | 3.81 | +0.19 (+5.25%) | 299,951 |
11 Sep 2024 | USD | 3.5 | 3.65 | 3.4131 | 3.62 | 3.62 | +0.17 (+4.93%) | 133,417 |
10 Sep 2024 | USD | 3.1981 | 3.46 | 3.1628 | 3.45 | 3.45 | +0.28 (+8.83%) | 113,231 |
9 Sep 2024 | USD | 3.24 | 3.29 | 3.1 | 3.17 | 3.17 | -0.07 (-2.16%) | 58,614 |
6 Sep 2024 | USD | 3.25 | 3.29 | 3.05 | 3.24 | 3.24 | -0.01 (-0.31%) | 254,116 |
5 Sep 2024 | USD | 3.48 | 3.54 | 3.19 | 3.25 | 3.25 | -0.221 (-6.35%) | 116,369 |
4 Sep 2024 | USD | 3.55 | 3.585 | 3.41 | 3.4705 | 3.4705 | -0.059 (-1.69%) | 16,323 |
3 Sep 2024 | USD | 3.81 | 3.91 | 3.52 | 3.53 | 3.53 | -0.18 (-4.85%) | 20,952 |
30 Aug 2024 | USD | 3.965 | 4.14 | 3.66 | 3.71 | 3.71 | -0.09 (-2.37%) | 15,836 |
29 Aug 2024 | USD | 3.98 | 3.9801 | 3.62 | 3.8 | 3.8 | -0.12 (-3.06%) | 34,450 |
28 Aug 2024 | USD | 3.92 | 4.0352 | 3.92 | 3.92 | 3.92 | -0.07 (-1.75%) | 1,955 |
27 Aug 2024 | USD | 4.1 | 4.1 | 3.99 | 3.99 | 3.99 | -0.06 (-1.48%) | 5,530 |
26 Aug 2024 | USD | 4.15 | 4.1761 | 4.01 | 4.05 | 4.05 | -0.03 (-0.73%) | 4,569 |
23 Aug 2024 | USD | 3.91 | 4.15 | 3.9 | 4.0799 | 4.0799 | +0.144 (+3.65%) | 18,473 |
22 Aug 2024 | USD | 4.112 | 4.15 | 3.9 | 3.9363 | 3.9363 | -0.164 (-3.99%) | 60,790 |
21 Aug 2024 | USD | 4.59 | 4.59 | 4 | 4.1 | 4.1 | -0.11 (-2.61%) | 42,072 |
20 Aug 2024 | USD | 4.25 | 4.35 | 4.15 | 4.21 | 4.21 | -0.035 (-0.82%) | 43,380 |
19 Aug 2024 | USD | 4.38 | 4.6 | 4.2 | 4.245 | 4.245 | -0.115 (-2.64%) | 52,087 |
16 Aug 2024 | USD | 4.55 | 4.7 | 4.3 | 4.36 | 4.36 | -0.21 (-4.60%) | 50,046 |