Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 4.87 | 5.05 | 4.85 | 4.98 | 4.98 | +0.1 (+2.05%) | 161,120 |
26 Sep 2024 | USD | 4.93 | 5.14 | 4.82 | 4.88 | 4.88 | -0.07 (-1.41%) | 288,031 |
25 Sep 2024 | USD | 4.77 | 5.05 | 4.735 | 4.95 | 4.95 | +0.26 (+5.54%) | 634,306 |
24 Sep 2024 | USD | 4.81 | 4.86 | 4.5201 | 4.69 | 4.69 | -0.1 (-2.09%) | 367,699 |
23 Sep 2024 | USD | 5.07 | 5.12 | 4.775 | 4.79 | 4.79 | -0.29 (-5.71%) | 281,614 |
20 Sep 2024 | USD | 5.21 | 5.44 | 4.82 | 5.08 | 5.08 | +0.26 (+5.39%) | 1,514,825 |
19 Sep 2024 | USD | 4.98 | 5.15 | 4.7101 | 4.82 | 4.82 | -0.05 (-1.03%) | 649,994 |
18 Sep 2024 | USD | 5 | 5.09 | 4.85 | 4.87 | 4.87 | -0.12 (-2.40%) | 346,253 |
17 Sep 2024 | USD | 5.16 | 5.23 | 4.93 | 4.99 | 4.99 | -0.16 (-3.11%) | 221,998 |
16 Sep 2024 | USD | 5.28 | 5.35 | 5.15 | 5.15 | 5.15 | -0.1 (-1.90%) | 197,093 |
13 Sep 2024 | USD | 5.27 | 5.29 | 5.01 | 5.25 | 5.25 | +0.03 (+0.57%) | 172,414 |
12 Sep 2024 | USD | 5.11 | 5.3 | 5.0426 | 5.22 | 5.22 | +0.08 (+1.56%) | 201,450 |
11 Sep 2024 | USD | 5.17 | 5.24 | 4.98 | 5.14 | 5.14 | -0.06 (-1.15%) | 330,035 |
10 Sep 2024 | USD | 5.28 | 5.49 | 5.12 | 5.2 | 5.2 | -0.11 (-2.07%) | 471,452 |
9 Sep 2024 | USD | 4.9 | 5.34 | 4.71 | 5.31 | 5.31 | +0.96 (+22.07%) | 1,660,880 |
6 Sep 2024 | USD | 4.34 | 4.37 | 4.12 | 4.35 | 4.35 | -0.02 (-0.46%) | 592,289 |
5 Sep 2024 | USD | 4.72 | 4.76 | 4.33 | 4.37 | 4.37 | -0.33 (-7.02%) | 488,695 |
4 Sep 2024 | USD | 4.69 | 4.8187 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 198,582 |
3 Sep 2024 | USD | 4.8 | 4.9199 | 4.65 | 4.7 | 4.7 | -0.06 (-1.26%) | 209,780 |
30 Aug 2024 | USD | 4.79 | 4.84 | 4.64 | 4.76 | 4.76 | +0.01 (+0.21%) | 291,732 |
29 Aug 2024 | USD | 4.72 | 4.8 | 4.67 | 4.75 | 4.75 | +0.08 (+1.71%) | 123,533 |
28 Aug 2024 | USD | 4.74 | 4.85 | 4.66 | 4.67 | 4.67 | -0.12 (-2.51%) | 153,060 |
27 Aug 2024 | USD | 4.79 | 4.84 | 4.62 | 4.79 | 4.79 | +0.09 (+1.91%) | 285,773 |
26 Aug 2024 | USD | 4.29 | 4.79 | 4.29 | 4.7 | 4.7 | +0.4 (+9.30%) | 334,249 |
23 Aug 2024 | USD | 4.26 | 4.4585 | 4.1921 | 4.3 | 4.3 | +0.05 (+1.18%) | 324,216 |
22 Aug 2024 | USD | 4.34 | 4.4299 | 4.195 | 4.25 | 4.25 | -0.1 (-2.30%) | 251,857 |
21 Aug 2024 | USD | 4.42 | 4.57 | 4.34 | 4.35 | 4.35 | +0.01 (+0.23%) | 160,392 |
20 Aug 2024 | USD | 4.28 | 4.41 | 4.24 | 4.34 | 4.34 | +0.06 (+1.40%) | 165,951 |
19 Aug 2024 | USD | 4.21 | 4.38 | 4.19 | 4.28 | 4.28 | +0.04 (+0.94%) | 288,548 |
16 Aug 2024 | USD | 4.28 | 4.315 | 4.15 | 4.24 | 4.24 | +0.02 (+0.47%) | 422,319 |