Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2024 | USD | 4.06 | 4.073 | 3.97 | 4.06 | 4.06 | -0.04 (-0.98%) | 98,400 |
1 Oct 2024 | USD | 4.14 | 4.14 | 4.094 | 4.1 | 4.1 | -0.04 (-0.97%) | 13,400 |
30 Sep 2024 | USD | 4.22 | 4.23 | 4.12 | 4.14 | 4.14 | -0.1 (-2.36%) | 21,800 |
27 Sep 2024 | USD | 4.265 | 4.28 | 4.22 | 4.24 | 4.24 | +0.07 (+1.68%) | 41,500 |
26 Sep 2024 | USD | 4.23 | 4.24 | 4.13 | 4.17 | 4.17 | +0.13 (+3.22%) | 21,400 |
25 Sep 2024 | USD | 4.1 | 4.11 | 4.037 | 4.04 | 4.04 | +0.03 (+0.75%) | 18,600 |
24 Sep 2024 | USD | 4 | 4.02 | 3.92 | 4.01 | 4.01 | +0.122 (+3.14%) | 61,000 |
23 Sep 2024 | USD | 3.86 | 3.9 | 3.85 | 3.888 | 3.888 | -0.022 (-0.56%) | 65,700 |
20 Sep 2024 | USD | 3.99 | 3.99 | 3.88 | 3.91 | 3.91 | -0.21 (-5.10%) | 48,800 |
19 Sep 2024 | USD | 4.21 | 4.21 | 4.12 | 4.12 | 4.12 | +0.01 (+0.24%) | 46,100 |
18 Sep 2024 | USD | 4.13 | 4.14 | 4.09 | 4.11 | 4.11 | -0.08 (-1.91%) | 22,000 |
17 Sep 2024 | USD | 4.13 | 4.23 | 4.13 | 4.19 | 4.19 | -0.05 (-1.18%) | 27,000 |
16 Sep 2024 | USD | 4.117 | 4.32 | 4.117 | 4.24 | 4.24 | +0.09 (+2.17%) | 135,900 |
13 Sep 2024 | USD | 4.03 | 4.24 | 4.03 | 4.15 | 4.15 | 0.0 (0.0%) | 15,800 |
12 Sep 2024 | USD | 4.12 | 4.17 | 4.06 | 4.15 | 4.15 | -0.015 (-0.36%) | 65,500 |
11 Sep 2024 | USD | 4.16 | 4.18 | 4.1 | 4.165 | 4.165 | -0.035 (-0.83%) | 58,700 |
10 Sep 2024 | USD | 4.218 | 4.269 | 4.17 | 4.2 | 4.2 | -0.104 (-2.42%) | 45,000 |
9 Sep 2024 | USD | 4.28 | 4.34 | 4.28 | 4.304 | 4.304 | +0.024 (+0.56%) | 55,100 |
6 Sep 2024 | USD | 4.285 | 4.29 | 4.24 | 4.28 | 4.28 | -0.073 (-1.68%) | 21,800 |
5 Sep 2024 | USD | 4.353 | 4.353 | 4.353 | 4.353 | 4.353 | +0.043 (+1.00%) | 37,054 |
4 Sep 2024 | USD | 4.24 | 4.33 | 4.24 | 4.31 | 4.31 | +0.07 (+1.65%) | 97,700 |
3 Sep 2024 | USD | 4.3 | 4.3 | 4.23 | 4.24 | 4.24 | -0.01 (-0.24%) | 29,200 |
30 Aug 2024 | USD | 4.31 | 4.31 | 4.231 | 4.25 | 4.25 | +0.075 (+1.80%) | 60,700 |
29 Aug 2024 | USD | 4.165 | 4.26 | 4.15 | 4.175 | 4.175 | +0.025 (+0.60%) | 25,400 |
28 Aug 2024 | USD | 4.22 | 4.24 | 4.15 | 4.15 | 4.15 | -0.091 (-2.15%) | 22,500 |
27 Aug 2024 | USD | 4.08 | 4.29 | 4.08 | 4.241 | 4.241 | +0.141 (+3.44%) | 30,800 |
26 Aug 2024 | USD | 4.115 | 4.143 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 26,600 |
23 Aug 2024 | USD | 4.06 | 4.15 | 4.06 | 4.12 | 4.12 | +0.05 (+1.23%) | 9,700 |
22 Aug 2024 | USD | 4.05 | 4.113 | 4.05 | 4.07 | 4.07 | -0.04 (-0.97%) | 25,000 |
21 Aug 2024 | USD | 4.08 | 4.12 | 4.08 | 4.11 | 4.11 | +0.05 (+1.23%) | 23,100 |