Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2024 | USD | 9.78 | 9.985 | 9.78 | 9.89 | 9.89 | +0.24 (+2.49%) | 148,226 |
1 Oct 2024 | USD | 9.63 | 9.89 | 9.5 | 9.65 | 9.65 | 0.0 (0.0%) | 172,800 |
30 Sep 2024 | USD | 9.63 | 9.94 | 9.54 | 9.65 | 9.65 | -0.05 (-0.52%) | 477,800 |
27 Sep 2024 | USD | 9.63 | 9.78 | 9.52 | 9.7 | 9.7 | +0.21 (+2.21%) | 155,200 |
26 Sep 2024 | USD | 9.47 | 9.6 | 9.27 | 9.49 | 9.49 | -0.08 (-0.84%) | 210,600 |
25 Sep 2024 | USD | 9.71 | 9.71 | 9.34 | 9.57 | 9.57 | -0.17 (-1.75%) | 181,700 |
24 Sep 2024 | USD | 9.88 | 9.99 | 9.63 | 9.74 | 9.74 | -0.09 (-0.92%) | 218,500 |
23 Sep 2024 | USD | 10.04 | 10.15 | 9.83 | 9.83 | 9.83 | -0.21 (-2.09%) | 76,500 |
20 Sep 2024 | USD | 10.14 | 10.24 | 9.96 | 10.04 | 10.04 | -0.24 (-2.33%) | 293,100 |
19 Sep 2024 | USD | 10.52 | 10.56 | 10.16 | 10.28 | 10.28 | +0.19 (+1.88%) | 73,200 |
18 Sep 2024 | USD | 9.97 | 10.59 | 9.87 | 10.09 | 10.09 | +0.06 (+0.60%) | 193,900 |
17 Sep 2024 | USD | 10.07 | 10.2 | 9.95 | 10.03 | 10.03 | +0.03 (+0.30%) | 76,100 |
16 Sep 2024 | USD | 10.07 | 10.25 | 9.71 | 10 | 10 | +0.07 (+0.70%) | 130,100 |
13 Sep 2024 | USD | 9.66 | 10.12 | 9.63 | 9.93 | 9.93 | +0.37 (+3.87%) | 163,000 |
12 Sep 2024 | USD | 9.19 | 9.809 | 9.15 | 9.56 | 9.56 | +0.45 (+4.94%) | 143,200 |
11 Sep 2024 | USD | 9.25 | 9.3 | 8.88 | 9.11 | 9.11 | -0.03 (-0.33%) | 177,300 |
10 Sep 2024 | USD | 9.83 | 9.83 | 9.14 | 9.14 | 9.14 | -0.52 (-5.38%) | 255,600 |
9 Sep 2024 | USD | 9.94 | 10.02 | 9.66 | 9.66 | 9.66 | -0.25 (-2.52%) | 159,600 |
6 Sep 2024 | USD | 10.32 | 10.43 | 9.82 | 9.91 | 9.91 | -0.41 (-3.97%) | 147,500 |
5 Sep 2024 | USD | 10.33 | 10.42 | 10.23 | 10.32 | 10.32 | +0.04 (+0.39%) | 125,200 |
4 Sep 2024 | USD | 10.43 | 10.505 | 10.24 | 10.28 | 10.28 | -0.13 (-1.25%) | 131,700 |
3 Sep 2024 | USD | 11.24 | 11.31 | 10.37 | 10.41 | 10.41 | -1.04 (-9.08%) | 175,200 |
30 Aug 2024 | USD | 11.43 | 11.561 | 11.29 | 11.45 | 11.45 | -0.11 (-0.95%) | 78,000 |
29 Aug 2024 | USD | 11.58 | 11.67 | 11.45 | 11.56 | 11.56 | +0.17 (+1.49%) | 78,500 |
28 Aug 2024 | USD | 11.39 | 11.535 | 11.24 | 11.39 | 11.39 | -0.1 (-0.87%) | 127,100 |
27 Aug 2024 | USD | 11.35 | 11.58 | 11.25 | 11.49 | 11.49 | +0.14 (+1.23%) | 108,600 |
26 Aug 2024 | USD | 11.59 | 11.658 | 11.26 | 11.35 | 11.35 | +0.08 (+0.71%) | 179,600 |
23 Aug 2024 | USD | 10.87 | 11.49 | 10.87 | 11.27 | 11.27 | +0.45 (+4.16%) | 203,500 |
22 Aug 2024 | USD | 11.18 | 11.27 | 10.77 | 10.82 | 10.82 | -0.11 (-1.01%) | 118,000 |
21 Aug 2024 | USD | 11.08 | 11.2 | 10.87 | 10.93 | 10.93 | -0.01 (-0.09%) | 115,900 |