Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 3.81 | 3.92 | 3.73 | 3.85 | 3.85 | +0.09 (+2.39%) | 15,100 |
26 Sep 2024 | USD | 3.86 | 3.9 | 3.63 | 3.76 | 3.76 | -0.04 (-1.05%) | 41,000 |
25 Sep 2024 | USD | 3.92 | 4.09 | 3.75 | 3.8 | 3.8 | -0.11 (-2.81%) | 33,000 |
24 Sep 2024 | USD | 3.99 | 4.13 | 3.9 | 3.91 | 3.91 | -0.14 (-3.46%) | 20,600 |
23 Sep 2024 | USD | 4.09 | 4.09 | 3.98 | 4.05 | 4.05 | -0.08 (-1.94%) | 14,200 |
20 Sep 2024 | USD | 4.01 | 4.2 | 3.98 | 4.13 | 4.13 | +0.11 (+2.74%) | 52,400 |
19 Sep 2024 | USD | 4.17 | 4.17 | 3.98 | 4.02 | 4.02 | -0.06 (-1.47%) | 25,300 |
18 Sep 2024 | USD | 4.14 | 4.36 | 3.9 | 4.08 | 4.08 | -0.12 (-2.86%) | 67,300 |
17 Sep 2024 | USD | 4.03 | 4.23 | 3.91 | 4.2 | 4.2 | +0.23 (+5.79%) | 45,800 |
16 Sep 2024 | USD | 3.91 | 4.03 | 3.77 | 3.97 | 3.97 | +0.06 (+1.53%) | 20,400 |
13 Sep 2024 | USD | 4.04 | 4.14 | 3.773 | 3.91 | 3.91 | -0.1 (-2.49%) | 41,800 |
12 Sep 2024 | USD | 3.88 | 4.06 | 3.55 | 4.01 | 4.01 | +0.11 (+2.82%) | 66,700 |
11 Sep 2024 | USD | 3.76 | 3.97 | 3.76 | 3.9 | 3.9 | +0.08 (+2.09%) | 32,600 |
10 Sep 2024 | USD | 4.01 | 4.036 | 3.77 | 3.82 | 3.82 | -0.2 (-4.98%) | 37,600 |
9 Sep 2024 | USD | 4.03 | 4.28 | 3.82 | 4.02 | 4.02 | -0.08 (-1.95%) | 101,200 |
6 Sep 2024 | USD | 4.35 | 4.35 | 3.78 | 4.1 | 4.1 | +0.15 (+3.80%) | 187,800 |
5 Sep 2024 | USD | 3.79 | 4.248 | 3.751 | 3.95 | 3.95 | +0.14 (+3.67%) | 97,300 |
4 Sep 2024 | USD | 3.64 | 3.97 | 3.62 | 3.81 | 3.81 | +0.19 (+5.25%) | 119,200 |
3 Sep 2024 | USD | 3.98 | 4.09 | 3.5 | 3.62 | 3.62 | -0.91 (-20.09%) | 291,000 |
30 Aug 2024 | USD | 5.04 | 5.35 | 4.402 | 4.53 | 4.53 | -0.41 (-8.30%) | 1,700,700 |
29 Aug 2024 | USD | 4.76 | 4.99 | 4.5 | 4.94 | 4.94 | +0.07 (+1.44%) | 231,500 |
28 Aug 2024 | USD | 4.39 | 5.2 | 4.39 | 4.87 | 4.87 | +0.47 (+10.68%) | 483,500 |
27 Aug 2024 | USD | 4.25 | 4.53 | 4.25 | 4.4 | 4.4 | +0.06 (+1.38%) | 76,500 |
26 Aug 2024 | USD | 4.25 | 4.4 | 4.1 | 4.34 | 4.34 | +0.13 (+3.09%) | 69,400 |
23 Aug 2024 | USD | 3.98 | 4.42 | 3.95 | 4.21 | 4.21 | +0.05 (+1.20%) | 163,700 |
22 Aug 2024 | USD | 4.05 | 4.25 | 3.75 | 4.16 | 4.16 | +0.01 (+0.24%) | 144,800 |
21 Aug 2024 | USD | 3.7 | 4.26 | 3.65 | 4.15 | 4.15 | +0.37 (+9.79%) | 227,400 |
20 Aug 2024 | USD | 4.02 | 4.16 | 3.66 | 3.78 | 3.78 | -0.23 (-5.74%) | 253,300 |
19 Aug 2024 | USD | 3.95 | 4.67 | 3.95 | 4.01 | 4.01 | -0.26 (-6.09%) | 363,000 |
16 Aug 2024 | USD | 5.11 | 5.44 | 3.8 | 4.27 | 4.27 | 0.0 (0.0%) | 3,433,300 |