Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2024 | USD | 8.18 | 8.36 | 8.08 | 8.1 | 8.1 | -0.11 (-1.34%) | 200,513 |
2 Oct 2024 | USD | 8.2 | 8.275 | 8.16 | 8.21 | 8.21 | 0.0 (0.0%) | 125,332 |
1 Oct 2024 | USD | 8.06 | 8.28 | 8.04 | 8.21 | 8.21 | +0.15 (+1.86%) | 225,991 |
30 Sep 2024 | USD | 8.07 | 8.15 | 8.02 | 8.06 | 8.06 | -0.04 (-0.49%) | 240,358 |
27 Sep 2024 | USD | 8.12 | 8.15 | 8.05 | 8.1 | 8.1 | +0.04 (+0.50%) | 163,093 |
26 Sep 2024 | USD | 7.96 | 8.12 | 7.93 | 8.06 | 8.06 | +0.1 (+1.26%) | 153,928 |
25 Sep 2024 | USD | 8.05 | 8.05 | 7.9 | 7.96 | 7.96 | -0.06 (-0.75%) | 179,648 |
24 Sep 2024 | USD | 7.97 | 8.11 | 7.88 | 8.02 | 8.02 | +0.08 (+1.01%) | 238,871 |
23 Sep 2024 | USD | 8.07 | 8.08 | 7.93 | 7.94 | 7.94 | -0.07 (-0.87%) | 220,702 |
20 Sep 2024 | USD | 8.2 | 8.23 | 7.99 | 8.01 | 8.01 | -0.2 (-2.44%) | 648,984 |
19 Sep 2024 | USD | 8.38 | 8.38 | 8.21 | 8.21 | 8.21 | -0.06 (-0.73%) | 123,193 |
18 Sep 2024 | USD | 8.29 | 8.42 | 8.21 | 8.27 | 8.27 | +0.03 (+0.36%) | 172,583 |
17 Sep 2024 | USD | 8.19 | 8.33 | 8.14 | 8.24 | 8.24 | +0.12 (+1.48%) | 171,406 |
16 Sep 2024 | USD | 8.19 | 8.225 | 8.08 | 8.12 | 8.12 | -0.02 (-0.25%) | 144,611 |
13 Sep 2024 | USD | 8.15 | 8.2 | 8.1 | 8.14 | 8.14 | +0.03 (+0.37%) | 130,011 |
12 Sep 2024 | USD | 8.15 | 8.16 | 8.04 | 8.11 | 8.11 | +0.01 (+0.12%) | 171,611 |
11 Sep 2024 | USD | 8.12 | 8.16 | 7.9 | 8.1 | 8.1 | -0.03 (-0.37%) | 152,311 |
10 Sep 2024 | USD | 8.02 | 8.19 | 8 | 8.13 | 8.13 | +0.13 (+1.63%) | 297,324 |
9 Sep 2024 | USD | 8.03 | 8.15 | 7.99 | 8 | 8 | -0.01 (-0.12%) | 285,418 |
6 Sep 2024 | USD | 8.18 | 8.2 | 8.01 | 8.01 | 8.01 | -0.16 (-1.96%) | 190,620 |
5 Sep 2024 | USD | 8.09 | 8.18 | 8.05 | 8.17 | 8.17 | +0.13 (+1.62%) | 203,769 |
4 Sep 2024 | USD | 7.98 | 8.13 | 7.94 | 8.04 | 8.04 | +0.04 (+0.50%) | 193,616 |
3 Sep 2024 | USD | 8.18 | 8.24 | 7.98 | 8 | 8 | -0.25 (-3.03%) | 247,517 |
30 Aug 2024 | USD | 8.19 | 8.285 | 8.09 | 8.25 | 8.25 | +0.04 (+0.49%) | 237,152 |
29 Aug 2024 | USD | 8.15 | 8.36 | 8.15 | 8.21 | 8.21 | +0.05 (+0.61%) | 157,467 |
28 Aug 2024 | USD | 8.33 | 8.43 | 8.16 | 8.16 | 8.16 | -0.22 (-2.63%) | 158,477 |
27 Aug 2024 | USD | 8.15 | 8.39 | 8.04 | 8.38 | 8.38 | +0.24 (+2.95%) | 351,539 |
26 Aug 2024 | USD | 8.1 | 8.21 | 8.05 | 8.14 | 8.14 | +0.05 (+0.62%) | 157,062 |
23 Aug 2024 | USD | 8.04 | 8.38 | 8.04 | 8.09 | 8.09 | +0.08 (+1.00%) | 197,805 |
22 Aug 2024 | USD | 8 | 8.1 | 7.92 | 8.01 | 8.01 | -0.03 (-0.37%) | 283,891 |