Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 7.79 | 9.317 | 7.76 | 8.58 | 8.58 | +0.89 (+11.57%) | 9,255,903 |
26 Sep 2024 | USD | 7.83 | 8.09 | 7.56 | 7.69 | 7.69 | +0.05 (+0.65%) | 2,496,800 |
25 Sep 2024 | USD | 8.05 | 8.39 | 7.43 | 7.64 | 7.64 | -0.44 (-5.45%) | 3,467,500 |
24 Sep 2024 | USD | 7.94 | 8.5 | 7.65 | 8.08 | 8.08 | +0.13 (+1.64%) | 4,050,000 |
23 Sep 2024 | USD | 7.48 | 7.97 | 7.152 | 7.95 | 7.95 | +0.47 (+6.28%) | 2,656,300 |
20 Sep 2024 | USD | 7.78 | 8.232 | 7.228 | 7.48 | 7.48 | -0.37 (-4.71%) | 2,776,000 |
19 Sep 2024 | USD | 7.9 | 8.29 | 7.625 | 7.85 | 7.85 | +0.37 (+4.95%) | 4,395,900 |
18 Sep 2024 | USD | 7.28 | 7.7 | 6.9 | 7.48 | 7.48 | +0.25 (+3.46%) | 3,564,000 |
17 Sep 2024 | USD | 8.01 | 8.463 | 7.15 | 7.23 | 7.23 | -0.66 (-8.37%) | 5,835,200 |
16 Sep 2024 | USD | 8.7 | 8.72 | 7.6 | 7.89 | 7.89 | -0.78 (-9.00%) | 4,905,800 |
13 Sep 2024 | USD | 7.34 | 8.93 | 7.13 | 8.67 | 8.67 | +1.33 (+18.12%) | 8,684,000 |
12 Sep 2024 | USD | 6.9 | 7.99 | 6.85 | 7.34 | 7.34 | +0.41 (+5.92%) | 8,282,800 |
11 Sep 2024 | USD | 6.68 | 7.12 | 6.35 | 6.93 | 6.93 | +0.21 (+3.13%) | 3,721,300 |
10 Sep 2024 | USD | 7.15 | 7.42 | 6.65 | 6.72 | 6.72 | -0.5 (-6.93%) | 3,212,700 |
9 Sep 2024 | USD | 7.22 | 7.77 | 7.181 | 7.22 | 7.22 | 0.0 (0.0%) | 2,246,800 |
6 Sep 2024 | USD | 7.29 | 7.705 | 6.85 | 7.22 | 7.22 | -0.31 (-4.12%) | 2,700,800 |
5 Sep 2024 | USD | 7.8 | 8.18 | 7.44 | 7.53 | 7.53 | -0.62 (-7.61%) | 3,048,200 |
4 Sep 2024 | USD | 7.03 | 8.98 | 7 | 8.15 | 8.15 | +0.96 (+13.35%) | 9,254,200 |
3 Sep 2024 | USD | 8.21 | 8.32 | 7.1 | 7.19 | 7.19 | -1.305 (-15.36%) | 3,636,500 |
30 Aug 2024 | USD | 8.98 | 9.2 | 8.12 | 8.495 | 8.495 | -0.485 (-5.40%) | 3,647,200 |
29 Aug 2024 | USD | 9.09 | 9.45 | 8.8 | 8.98 | 8.98 | -0.37 (-3.96%) | 2,379,500 |
28 Aug 2024 | USD | 9.5 | 10.268 | 9.25 | 9.35 | 9.35 | -0.12 (-1.27%) | 4,843,300 |
27 Aug 2024 | USD | 9.4 | 9.69 | 9.25 | 9.47 | 9.47 | -0.11 (-1.15%) | 2,513,000 |
26 Aug 2024 | USD | 10.15 | 10.34 | 8.92 | 9.58 | 9.58 | -0.61 (-5.99%) | 5,159,800 |
23 Aug 2024 | USD | 10.14 | 10.42 | 9.7 | 10.19 | 10.19 | +0.095 (+0.94%) | 4,747,500 |
22 Aug 2024 | USD | 10.72 | 10.899 | 9.8 | 10.095 | 10.095 | -0.615 (-5.74%) | 5,518,600 |
21 Aug 2024 | USD | 11.1 | 11.37 | 10.61 | 10.71 | 10.71 | -0.52 (-4.63%) | 4,901,700 |
20 Aug 2024 | USD | 11.65 | 12.37 | 11.08 | 11.23 | 11.23 | -0.39 (-3.36%) | 6,007,100 |
19 Aug 2024 | USD | 10.8 | 12.5 | 10.74 | 11.62 | 11.62 | +0.46 (+4.12%) | 11,578,800 |
16 Aug 2024 | USD | 10.96 | 11.29 | 10.575 | 11.16 | 11.16 | -0.28 (-2.45%) | 7,694,700 |