Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 3.62 | 3.62 | 3.42 | 3.46 | 3.46 | -0.1 (-2.81%) | 591,116 |
26 Sep 2024 | USD | 3.49 | 3.56 | 3.39 | 3.56 | 3.56 | +0.15 (+4.40%) | 477,901 |
25 Sep 2024 | USD | 3.5 | 3.57 | 3.4 | 3.41 | 3.41 | -0.09 (-2.57%) | 543,891 |
24 Sep 2024 | USD | 3.65 | 3.6819 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 807,451 |
23 Sep 2024 | USD | 3.84 | 3.84 | 3.52 | 3.6 | 3.6 | -0.23 (-6.01%) | 1,012,155 |
20 Sep 2024 | USD | 3.91 | 3.9327 | 3.76 | 3.83 | 3.83 | -0.08 (-2.05%) | 1,283,366 |
19 Sep 2024 | USD | 4.16 | 4.19 | 3.885 | 3.91 | 3.91 | -0.07 (-1.76%) | 736,720 |
18 Sep 2024 | USD | 4.01 | 4.23 | 3.9001 | 3.98 | 3.98 | -0.02 (-0.50%) | 831,727 |
17 Sep 2024 | USD | 3.83 | 4.16 | 3.74 | 4 | 4 | +0.26 (+6.95%) | 834,043 |
16 Sep 2024 | USD | 4.08 | 4.105 | 3.705 | 3.74 | 3.74 | -0.35 (-8.56%) | 653,079 |
13 Sep 2024 | USD | 4.15 | 4.19 | 3.98 | 4.09 | 4.09 | +0.04 (+0.99%) | 443,178 |
12 Sep 2024 | USD | 4.09 | 4.14 | 3.93 | 4.05 | 4.05 | -0.04 (-0.98%) | 681,068 |
11 Sep 2024 | USD | 3.96 | 4.1 | 3.84 | 4.09 | 4.09 | +0.09 (+2.25%) | 714,454 |
10 Sep 2024 | USD | 3.67 | 4.06 | 3.6096 | 4 | 4 | +0.32 (+8.70%) | 751,632 |
9 Sep 2024 | USD | 3.59 | 3.82 | 3.5 | 3.68 | 3.68 | +0.13 (+3.66%) | 507,690 |
6 Sep 2024 | USD | 3.72 | 3.79 | 3.47 | 3.55 | 3.55 | -0.2 (-5.33%) | 692,261 |
5 Sep 2024 | USD | 3.85 | 3.92 | 3.715 | 3.75 | 3.75 | -0.105 (-2.72%) | 491,729 |
4 Sep 2024 | USD | 3.86 | 4.0299 | 3.75 | 3.855 | 3.855 | -0.005 (-0.13%) | 405,120 |
3 Sep 2024 | USD | 4.4 | 4.4 | 3.85 | 3.86 | 3.86 | -0.42 (-9.81%) | 895,311 |
30 Aug 2024 | USD | 4.32 | 4.385 | 4.2 | 4.28 | 4.28 | -0.03 (-0.70%) | 370,684 |
29 Aug 2024 | USD | 4.33 | 4.54 | 4.24 | 4.31 | 4.31 | +0.09 (+2.13%) | 472,826 |
28 Aug 2024 | USD | 4.29 | 4.49 | 4.17 | 4.22 | 4.22 | -0.09 (-2.09%) | 275,318 |
27 Aug 2024 | USD | 4.46 | 4.5 | 4.2592 | 4.31 | 4.31 | -0.2 (-4.43%) | 328,204 |
26 Aug 2024 | USD | 4.52 | 4.67 | 4.4401 | 4.51 | 4.51 | +0.09 (+2.04%) | 479,883 |
23 Aug 2024 | USD | 4.19 | 4.43 | 4.18 | 4.42 | 4.42 | +0.28 (+6.76%) | 461,900 |
22 Aug 2024 | USD | 4.4 | 4.4362 | 4.13 | 4.14 | 4.14 | -0.26 (-5.91%) | 310,567 |
21 Aug 2024 | USD | 4.41 | 4.51 | 4.27 | 4.4 | 4.4 | +0.03 (+0.69%) | 406,935 |
20 Aug 2024 | USD | 4.5 | 4.59 | 4.24 | 4.37 | 4.37 | -0.16 (-3.53%) | 657,933 |
19 Aug 2024 | USD | 4.26 | 4.6 | 4.24 | 4.53 | 4.53 | +0.29 (+6.84%) | 695,124 |
16 Aug 2024 | USD | 4.38 | 4.45 | 4.17 | 4.24 | 4.24 | -0.15 (-3.42%) | 461,860 |