Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2024 | USD | 4.22 | 4.32 | 4.22 | 4.27 | 4.27 | +0.02 (+0.47%) | 56,900 |
25 Sep 2024 | USD | 4.25 | 4.265 | 4.188 | 4.25 | 4.25 | -0.01 (-0.23%) | 50,700 |
24 Sep 2024 | USD | 4.19 | 4.315 | 4.17 | 4.26 | 4.26 | +0.07 (+1.67%) | 107,900 |
23 Sep 2024 | USD | 4.14 | 4.23 | 4.14 | 4.19 | 4.19 | +0.04 (+0.96%) | 165,000 |
20 Sep 2024 | USD | 3.93 | 4.15 | 3.93 | 4.15 | 4.15 | +0.251 (+6.44%) | 96,000 |
19 Sep 2024 | USD | 3.91 | 3.92 | 3.84 | 3.899 | 3.899 | +0.069 (+1.80%) | 81,200 |
18 Sep 2024 | USD | 3.83 | 3.94 | 3.821 | 3.83 | 3.83 | -0.01 (-0.26%) | 106,600 |
17 Sep 2024 | USD | 3.981 | 3.981 | 3.83 | 3.84 | 3.84 | -0.093 (-2.36%) | 44,600 |
16 Sep 2024 | USD | 3.94 | 4.01 | 3.89 | 3.933 | 3.933 | -0.032 (-0.81%) | 24,100 |
13 Sep 2024 | USD | 3.98 | 4.04 | 3.92 | 3.965 | 3.965 | +0.035 (+0.89%) | 33,600 |
12 Sep 2024 | USD | 3.9 | 3.97 | 3.77 | 3.93 | 3.93 | +0.12 (+3.15%) | 38,300 |
11 Sep 2024 | USD | 3.804 | 3.82 | 3.77 | 3.81 | 3.81 | +0.029 (+0.77%) | 22,300 |
10 Sep 2024 | USD | 3.87 | 3.87 | 3.77 | 3.781 | 3.781 | +0.153 (+4.22%) | 59,000 |
9 Sep 2024 | USD | 3.57 | 3.645 | 3.51 | 3.628 | 3.628 | +0.023 (+0.64%) | 14,200 |
6 Sep 2024 | USD | 3.65 | 3.65 | 3.47 | 3.605 | 3.605 | -0.023 (-0.63%) | 34,000 |
5 Sep 2024 | USD | 3.627 | 3.73 | 3.6 | 3.628 | 3.628 | +0.088 (+2.49%) | 18,700 |
4 Sep 2024 | USD | 3.56 | 3.56 | 3.41 | 3.54 | 3.54 | +0.025 (+0.71%) | 30,300 |
3 Sep 2024 | USD | 3.68 | 3.8 | 3.49 | 3.515 | 3.515 | -0.225 (-6.02%) | 202,900 |
30 Aug 2024 | USD | 3.94 | 3.94 | 3.708 | 3.74 | 3.74 | -0.11 (-2.86%) | 92,100 |
29 Aug 2024 | USD | 3.96 | 4.01 | 3.85 | 3.85 | 3.85 | -0.06 (-1.53%) | 39,200 |
28 Aug 2024 | USD | 4 | 4 | 3.8 | 3.91 | 3.91 | -0.12 (-2.98%) | 104,700 |
27 Aug 2024 | USD | 4.06 | 4.07 | 3.95 | 4.03 | 4.03 | -0.035 (-0.86%) | 58,200 |
26 Aug 2024 | USD | 4.068 | 4.09 | 4.014 | 4.065 | 4.065 | +0.015 (+0.37%) | 19,500 |
23 Aug 2024 | USD | 3.93 | 4.05 | 3.93 | 4.05 | 4.05 | +0.07 (+1.76%) | 69,100 |
22 Aug 2024 | USD | 3.85 | 4.02 | 3.85 | 3.98 | 3.98 | +0.015 (+0.38%) | 41,400 |
21 Aug 2024 | USD | 3.94 | 4 | 3.9 | 3.965 | 3.965 | -0.065 (-1.61%) | 56,800 |
20 Aug 2024 | USD | 3.97 | 4.12 | 3.935 | 4.03 | 4.03 | -0.01 (-0.25%) | 85,900 |
19 Aug 2024 | USD | 3.737 | 4.127 | 3.737 | 4.04 | 4.04 | +0.305 (+8.17%) | 86,900 |
16 Aug 2024 | USD | 3.56 | 3.75 | 3.45 | 3.735 | 3.735 | +0.246 (+7.05%) | 78,600 |
15 Aug 2024 | USD | 3.53 | 3.5591 | 3.39 | 3.489 | 3.489 | -0.041 (-1.16%) | 32,685 |