Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 10.23 | 10.27 | 9.53 | 9.64 | 9.64 | -0.54 (-5.30%) | 958,400 |
26 Sep 2024 | USD | 9.92 | 10.305 | 9.755 | 10.18 | 10.18 | +0.54 (+5.60%) | 1,037,700 |
25 Sep 2024 | USD | 9.87 | 10.08 | 9.59 | 9.64 | 9.64 | -0.24 (-2.43%) | 702,500 |
24 Sep 2024 | USD | 9.27 | 9.96 | 9.21 | 9.88 | 9.88 | +0.8 (+8.81%) | 1,097,200 |
23 Sep 2024 | USD | 9.39 | 9.65 | 9.07 | 9.08 | 9.08 | -0.28 (-2.99%) | 609,300 |
20 Sep 2024 | USD | 9.24 | 9.55 | 9.15 | 9.36 | 9.36 | +0.2 (+2.18%) | 1,151,100 |
19 Sep 2024 | USD | 9.42 | 9.45 | 9.09 | 9.16 | 9.16 | +0.25 (+2.81%) | 533,800 |
18 Sep 2024 | USD | 9.25 | 9.58 | 8.91 | 8.91 | 8.91 | -0.25 (-2.73%) | 603,100 |
17 Sep 2024 | USD | 9.34 | 9.449 | 9.151 | 9.16 | 9.16 | -0.26 (-2.76%) | 379,700 |
16 Sep 2024 | USD | 9.49 | 9.56 | 9.3 | 9.42 | 9.42 | -0.05 (-0.53%) | 405,400 |
13 Sep 2024 | USD | 9.61 | 9.72 | 9.42 | 9.47 | 9.47 | +0.11 (+1.18%) | 552,800 |
12 Sep 2024 | USD | 9 | 9.607 | 8.99 | 9.36 | 9.36 | +0.58 (+6.61%) | 679,300 |
11 Sep 2024 | USD | 8.46 | 8.83 | 8.35 | 8.78 | 8.78 | +0.38 (+4.52%) | 660,700 |
10 Sep 2024 | USD | 8.45 | 8.45 | 8.16 | 8.4 | 8.4 | -0.08 (-0.94%) | 338,000 |
9 Sep 2024 | USD | 8.48 | 8.66 | 8.43 | 8.48 | 8.48 | +0.07 (+0.83%) | 363,000 |
6 Sep 2024 | USD | 8.7 | 8.82 | 8.4 | 8.41 | 8.41 | -0.32 (-3.67%) | 377,000 |
5 Sep 2024 | USD | 8.62 | 8.825 | 8.6 | 8.73 | 8.73 | +0.33 (+3.93%) | 510,300 |
4 Sep 2024 | USD | 8.4 | 8.68 | 8.4 | 8.4 | 8.4 | -0.06 (-0.71%) | 302,700 |
3 Sep 2024 | USD | 8.94 | 8.94 | 8.38 | 8.46 | 8.46 | -0.64 (-7.03%) | 534,100 |
30 Aug 2024 | USD | 9.19 | 9.25 | 9.04 | 9.1 | 9.1 | -0.11 (-1.19%) | 251,200 |
29 Aug 2024 | USD | 9.18 | 9.32 | 9.145 | 9.21 | 9.21 | +0.12 (+1.32%) | 291,200 |
28 Aug 2024 | USD | 9.1 | 9.18 | 8.95 | 9.09 | 9.09 | -0.24 (-2.57%) | 412,700 |
27 Aug 2024 | USD | 9.37 | 9.43 | 9.193 | 9.33 | 9.33 | -0.16 (-1.69%) | 428,300 |
26 Aug 2024 | USD | 9.51 | 9.58 | 9.23 | 9.49 | 9.49 | +0.01 (+0.11%) | 402,900 |
23 Aug 2024 | USD | 9.63 | 9.91 | 9.44 | 9.48 | 9.48 | +0.04 (+0.42%) | 443,800 |
22 Aug 2024 | USD | 9.56 | 9.64 | 9.39 | 9.44 | 9.44 | -0.4 (-4.07%) | 621,500 |
21 Aug 2024 | USD | 9.83 | 9.92 | 9.56 | 9.84 | 9.84 | +0.1 (+1.03%) | 489,600 |
20 Aug 2024 | USD | 10.21 | 10.46 | 9.68 | 9.74 | 9.74 | -0.21 (-2.11%) | 963,300 |
19 Aug 2024 | USD | 9.04 | 10 | 9.04 | 9.95 | 9.95 | +0.94 (+10.43%) | 1,004,100 |
16 Aug 2024 | USD | 8.87 | 9.025 | 8.69 | 9.01 | 9.01 | +0.21 (+2.39%) | 761,200 |