Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2024 | USD | 7.83 | 8.03 | 7.82 | 8.01 | 8.01 | +0.24 (+3.09%) | 36,517 |
25 Sep 2024 | USD | 8.11 | 8.11 | 7.7201 | 7.77 | 7.77 | -0.29 (-3.60%) | 31,622 |
24 Sep 2024 | USD | 8.0001 | 8.06 | 7.85 | 8.06 | 8.06 | +0.05 (+0.62%) | 50,638 |
23 Sep 2024 | USD | 8.47 | 8.47 | 7.98 | 8.01 | 8.01 | -0.37 (-4.42%) | 98,142 |
20 Sep 2024 | USD | 8.6 | 8.64 | 8.33 | 8.38 | 8.38 | -0.26 (-3.01%) | 60,500 |
19 Sep 2024 | USD | 8.66 | 8.78 | 8.43 | 8.64 | 8.64 | +0.4 (+4.85%) | 156,300 |
18 Sep 2024 | USD | 8.22 | 8.56 | 8.15 | 8.24 | 8.24 | +0.11 (+1.35%) | 71,400 |
17 Sep 2024 | USD | 8.25 | 8.36 | 8.1 | 8.13 | 8.13 | 0.0 (0.0%) | 23,200 |
16 Sep 2024 | USD | 8.16 | 8.29 | 8.07 | 8.13 | 8.13 | +0.03 (+0.37%) | 34,200 |
13 Sep 2024 | USD | 7.8 | 8.1 | 7.795 | 8.1 | 8.1 | +0.38 (+4.92%) | 76,500 |
12 Sep 2024 | USD | 7.6 | 7.81 | 7.48 | 7.72 | 7.72 | +0.08 (+1.05%) | 16,600 |
11 Sep 2024 | USD | 7.53 | 7.7 | 7.305 | 7.64 | 7.64 | -0.06 (-0.78%) | 46,600 |
10 Sep 2024 | USD | 7.77 | 7.77 | 7.43 | 7.7 | 7.7 | -0.01 (-0.13%) | 25,400 |
9 Sep 2024 | USD | 7.71 | 7.93 | 7.64 | 7.71 | 7.71 | +0.03 (+0.39%) | 66,200 |
6 Sep 2024 | USD | 8.01 | 8.09 | 7.56 | 7.68 | 7.68 | -0.25 (-3.15%) | 45,500 |
5 Sep 2024 | USD | 8.2 | 8.25 | 7.852 | 7.93 | 7.93 | -0.25 (-3.06%) | 36,200 |
4 Sep 2024 | USD | 7.94 | 8.18 | 7.82 | 8.18 | 8.18 | +0.2 (+2.51%) | 23,100 |
3 Sep 2024 | USD | 8.3 | 8.43 | 7.923 | 7.98 | 7.98 | -0.46 (-5.45%) | 58,700 |
30 Aug 2024 | USD | 8.36 | 8.44 | 8.2 | 8.44 | 8.44 | +0.14 (+1.69%) | 21,600 |
29 Aug 2024 | USD | 8.19 | 8.5 | 8.12 | 8.3 | 8.3 | +0.11 (+1.34%) | 47,600 |
28 Aug 2024 | USD | 8.2 | 8.32 | 8.05 | 8.19 | 8.19 | -0.09 (-1.09%) | 39,000 |
27 Aug 2024 | USD | 8.42 | 8.42 | 8.14 | 8.28 | 8.28 | -0.07 (-0.84%) | 80,900 |
26 Aug 2024 | USD | 8.24 | 8.49 | 8.2 | 8.35 | 8.35 | +0.22 (+2.71%) | 158,600 |
23 Aug 2024 | USD | 7.888 | 8.16 | 7.86 | 8.13 | 8.13 | +0.26 (+3.30%) | 44,300 |
22 Aug 2024 | USD | 8.08 | 8.13 | 7.8 | 7.87 | 7.87 | -0.19 (-2.36%) | 50,600 |
21 Aug 2024 | USD | 7.88 | 8.08 | 7.84 | 8.06 | 8.06 | +0.2 (+2.54%) | 17,500 |
20 Aug 2024 | USD | 7.94 | 7.98 | 7.72 | 7.86 | 7.86 | -0.02 (-0.25%) | 46,900 |
19 Aug 2024 | USD | 7.51 | 7.9 | 7.51 | 7.88 | 7.88 | +0.31 (+4.10%) | 83,900 |
16 Aug 2024 | USD | 7.61 | 7.76 | 7.55 | 7.57 | 7.57 | -0.1 (-1.30%) | 49,200 |
15 Aug 2024 | USD | 7.4 | 7.68 | 7.4 | 7.67 | 7.67 | +0.49 (+6.82%) | 58,100 |