Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 16.55 | 17.31 | 16.47 | 17.02 | 17.02 | +0.64 (+3.91%) | 782,148 |
26 Sep 2024 | USD | 17.17 | 17.94 | 16.25 | 16.38 | 16.38 | -0.28 (-1.68%) | 976,727 |
25 Sep 2024 | USD | 17.38 | 18.2477 | 16.07 | 16.66 | 16.66 | -0.69 (-3.98%) | 1,463,587 |
24 Sep 2024 | USD | 17.75 | 19.74 | 17.18 | 17.35 | 17.35 | -0.23 (-1.31%) | 3,361,952 |
23 Sep 2024 | USD | 15.66 | 17.75 | 15 | 17.58 | 17.58 | +2.41 (+15.89%) | 2,541,925 |
20 Sep 2024 | USD | 17.34 | 17.95 | 14.7241 | 15.17 | 15.17 | -1.99 (-11.60%) | 2,420,835 |
19 Sep 2024 | USD | 16.37 | 17.45 | 14.15 | 17.16 | 17.16 | +2.02 (+13.34%) | 3,531,014 |
18 Sep 2024 | USD | 16.26 | 16.54 | 14.61 | 15.14 | 15.14 | -2.26 (-12.99%) | 2,646,983 |
17 Sep 2024 | USD | 12.45 | 17.5 | 12.16 | 17.4 | 17.4 | +5.19 (+42.51%) | 8,845,453 |
16 Sep 2024 | USD | 13.73 | 13.8 | 11.6848 | 12.21 | 12.21 | -2.31 (-15.91%) | 3,455,173 |
13 Sep 2024 | USD | 11.63 | 15.43 | 11.51 | 14.52 | 14.52 | +3.18 (+28.04%) | 10,909,160 |
12 Sep 2024 | USD | 9.25 | 12.37 | 9.23 | 11.34 | 11.34 | +2.24 (+24.62%) | 14,896,700 |
11 Sep 2024 | USD | 6.81 | 10.2 | 6.6 | 9.1 | 9.1 | +4.2 (+85.71%) | 73,381,281 |
10 Sep 2024 | USD | 4.84 | 4.93 | 4.77 | 4.9 | 4.9 | +0.04 (+0.82%) | 265,221 |
9 Sep 2024 | USD | 5.1 | 5.11 | 4.77 | 4.86 | 4.86 | -0.22 (-4.33%) | 426,752 |
6 Sep 2024 | USD | 5.25 | 5.3781 | 4.995 | 5.08 | 5.08 | -0.15 (-2.87%) | 376,949 |
5 Sep 2024 | USD | 5.49 | 5.6099 | 5.09 | 5.23 | 5.23 | -0.33 (-5.94%) | 379,350 |
4 Sep 2024 | USD | 5.46 | 5.72 | 5.365 | 5.56 | 5.56 | +0.12 (+2.21%) | 248,180 |
3 Sep 2024 | USD | 5.62 | 5.7107 | 5.36 | 5.44 | 5.44 | -0.26 (-4.56%) | 302,827 |
30 Aug 2024 | USD | 5.91 | 5.95 | 5.58 | 5.7 | 5.7 | -0.13 (-2.23%) | 225,713 |
29 Aug 2024 | USD | 5.88 | 6.1 | 5.54 | 5.83 | 5.83 | +0.055 (+0.95%) | 414,025 |
28 Aug 2024 | USD | 5.95 | 6.06 | 5.62 | 5.775 | 5.775 | -0.255 (-4.23%) | 376,492 |
27 Aug 2024 | USD | 6.07 | 6.11 | 5.8925 | 6.03 | 6.03 | -0.13 (-2.11%) | 291,533 |
26 Aug 2024 | USD | 6.48 | 6.48 | 6 | 6.16 | 6.16 | -0.22 (-3.45%) | 368,539 |
23 Aug 2024 | USD | 6.26 | 6.72 | 6.26 | 6.38 | 6.38 | +0.16 (+2.57%) | 323,219 |
22 Aug 2024 | USD | 6.43 | 6.4399 | 6.1 | 6.22 | 6.22 | -0.14 (-2.20%) | 173,713 |
21 Aug 2024 | USD | 6.11 | 6.36 | 6.05 | 6.36 | 6.36 | +0.21 (+3.41%) | 224,588 |
20 Aug 2024 | USD | 6.59 | 6.75 | 6.13 | 6.15 | 6.15 | -0.36 (-5.53%) | 315,565 |
19 Aug 2024 | USD | 6.43 | 6.88 | 6.3799 | 6.51 | 6.51 | +0.08 (+1.24%) | 446,821 |
16 Aug 2024 | USD | 6.61 | 6.84 | 6.39 | 6.43 | 6.43 | -0.14 (-2.13%) | 225,689 |