Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 3.82 | 4.125 | 3.795 | 3.97 | 3.97 | +0.21 (+5.59%) | 109,409 |
26 Sep 2024 | USD | 3.8 | 3.8795 | 3.71 | 3.76 | 3.76 | 0.0 (0.0%) | 232,146 |
25 Sep 2024 | USD | 3.73 | 3.77 | 3.65 | 3.76 | 3.76 | +0.01 (+0.27%) | 77,468 |
24 Sep 2024 | USD | 3.67 | 3.75 | 3.64 | 3.75 | 3.75 | +0.1 (+2.74%) | 69,580 |
23 Sep 2024 | USD | 3.81 | 3.815 | 3.65 | 3.65 | 3.65 | -0.11 (-2.93%) | 76,807 |
20 Sep 2024 | USD | 3.64 | 3.8 | 3.57 | 3.76 | 3.76 | +0.01 (+0.27%) | 451,099 |
19 Sep 2024 | USD | 3.77 | 3.81 | 3.61 | 3.75 | 3.75 | +0.15 (+4.17%) | 116,802 |
18 Sep 2024 | USD | 3.63 | 3.84 | 3.6 | 3.6 | 3.6 | -0.03 (-0.83%) | 114,342 |
17 Sep 2024 | USD | 3.66 | 3.7 | 3.585 | 3.63 | 3.63 | +0.03 (+0.83%) | 82,113 |
16 Sep 2024 | USD | 3.67 | 3.67 | 3.58 | 3.6 | 3.6 | -0.03 (-0.83%) | 42,807 |
13 Sep 2024 | USD | 3.7 | 3.73 | 3.48 | 3.63 | 3.63 | +0.02 (+0.55%) | 97,179 |
12 Sep 2024 | USD | 3.51 | 3.66 | 3.51 | 3.61 | 3.61 | +0.15 (+4.34%) | 66,238 |
11 Sep 2024 | USD | 3.52 | 3.52 | 3.4 | 3.46 | 3.46 | -0.1 (-2.81%) | 75,379 |
10 Sep 2024 | USD | 3.44 | 3.59 | 3.36 | 3.56 | 3.56 | +0.11 (+3.19%) | 62,918 |
9 Sep 2024 | USD | 3.395 | 3.5 | 3.395 | 3.45 | 3.45 | +0.02 (+0.58%) | 39,533 |
6 Sep 2024 | USD | 3.4 | 3.48 | 3.37 | 3.43 | 3.43 | -0.01 (-0.29%) | 82,030 |
5 Sep 2024 | USD | 3.55 | 3.55 | 3.4 | 3.44 | 3.44 | -0.1 (-2.82%) | 49,791 |
4 Sep 2024 | USD | 3.62 | 3.769 | 3.53 | 3.54 | 3.54 | -0.11 (-3.01%) | 92,365 |
3 Sep 2024 | USD | 3.84 | 3.93 | 3.61 | 3.65 | 3.65 | -0.29 (-7.36%) | 98,553 |
30 Aug 2024 | USD | 3.99 | 4.03 | 3.8 | 3.94 | 3.94 | +0.01 (+0.25%) | 99,670 |
29 Aug 2024 | USD | 3.99 | 4.14 | 3.83 | 3.93 | 3.93 | +0.02 (+0.51%) | 292,938 |
28 Aug 2024 | USD | 3.95 | 3.96 | 3.85 | 3.91 | 3.91 | -0.04 (-1.01%) | 45,146 |
27 Aug 2024 | USD | 3.92 | 4.03 | 3.85 | 3.95 | 3.95 | +0.01 (+0.25%) | 71,399 |
26 Aug 2024 | USD | 4 | 4.05 | 3.9 | 3.94 | 3.94 | -0.01 (-0.25%) | 175,381 |
23 Aug 2024 | USD | 3.81 | 3.955 | 3.81 | 3.95 | 3.95 | +0.2 (+5.33%) | 113,121 |
22 Aug 2024 | USD | 3.78 | 3.87 | 3.735 | 3.75 | 3.75 | -0.02 (-0.53%) | 48,404 |
21 Aug 2024 | USD | 3.65 | 3.78 | 3.56 | 3.77 | 3.77 | +0.15 (+4.14%) | 78,291 |
20 Aug 2024 | USD | 3.8 | 3.95 | 3.62 | 3.62 | 3.62 | -0.13 (-3.47%) | 104,441 |
19 Aug 2024 | USD | 3.69 | 3.85 | 3.66 | 3.75 | 3.75 | +0.12 (+3.31%) | 101,560 |
16 Aug 2024 | USD | 3.48 | 3.7 | 3.458 | 3.63 | 3.63 | +0.14 (+4.01%) | 90,627 |