Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 7.105 | 7.3 | 7.1 | 7.15 | 7.15 | +0.07 (+0.99%) | 62,499 |
26 Sep 2024 | USD | 6.9 | 7.34 | 6.9 | 7.08 | 7.08 | +0.11 (+1.58%) | 398,800 |
25 Sep 2024 | USD | 6.9 | 7 | 6.6 | 6.97 | 6.97 | +0.33 (+4.97%) | 380,800 |
24 Sep 2024 | USD | 6.82 | 6.87 | 5.85 | 6.64 | 6.64 | -0.1 (-1.48%) | 572,200 |
23 Sep 2024 | USD | 6.15 | 6.75 | 6.1 | 6.74 | 6.74 | +0.74 (+12.33%) | 760,000 |
20 Sep 2024 | USD | 5.9 | 6.03 | 5.77 | 6 | 6 | +0.08 (+1.35%) | 170,800 |
19 Sep 2024 | USD | 5.52 | 6.1 | 5.52 | 5.92 | 5.92 | +0.36 (+6.47%) | 322,900 |
18 Sep 2024 | USD | 5.33 | 5.8 | 5.33 | 5.56 | 5.56 | +0.11 (+2.02%) | 274,800 |
17 Sep 2024 | USD | 5.3 | 5.54 | 5.28 | 5.45 | 5.45 | +0.15 (+2.83%) | 212,300 |
16 Sep 2024 | USD | 5.3 | 5.4 | 5.2 | 5.3 | 5.3 | +0.14 (+2.71%) | 166,100 |
13 Sep 2024 | USD | 4.9 | 5.25 | 4.89 | 5.16 | 5.16 | +0.26 (+5.31%) | 320,500 |
12 Sep 2024 | USD | 4.85 | 4.93 | 4.8 | 4.9 | 4.9 | +0.07 (+1.45%) | 71,500 |
11 Sep 2024 | USD | 4.95 | 4.95 | 4.61 | 4.83 | 4.83 | -0.04 (-0.82%) | 211,800 |
10 Sep 2024 | USD | 4.97 | 5.14 | 4.77 | 4.87 | 4.87 | -0.13 (-2.60%) | 121,100 |
9 Sep 2024 | USD | 4.91 | 5.25 | 4.81 | 5 | 5 | +0.17 (+3.52%) | 313,600 |
6 Sep 2024 | USD | 4.92 | 4.94 | 4.68 | 4.83 | 4.83 | -0.1 (-2.03%) | 198,400 |
5 Sep 2024 | USD | 5.1 | 5.14 | 4.93 | 4.93 | 4.93 | -0.12 (-2.38%) | 262,600 |
4 Sep 2024 | USD | 5.06 | 5.19 | 5.01 | 5.05 | 5.05 | +0.01 (+0.20%) | 175,600 |
3 Sep 2024 | USD | 4.85 | 5.32 | 4.8 | 5.04 | 5.04 | +0.25 (+5.22%) | 542,000 |
30 Aug 2024 | USD | 5 | 5.11 | 4.43 | 4.79 | 4.79 | -0.12 (-2.44%) | 827,400 |
29 Aug 2024 | USD | 5.15 | 5.2 | 4.76 | 4.91 | 4.91 | -0.28 (-5.39%) | 896,900 |
28 Aug 2024 | USD | 4.93 | 5.64 | 4.71 | 5.19 | 5.19 | +0.26 (+5.27%) | 755,400 |
27 Aug 2024 | USD | 4.65 | 5.23 | 4.64 | 4.93 | 4.93 | +0.33 (+7.17%) | 522,500 |
26 Aug 2024 | USD | 4.5 | 4.85 | 4.45 | 4.6 | 4.6 | +0.14 (+3.14%) | 478,100 |
23 Aug 2024 | USD | 4.2 | 4.55 | 4.13 | 4.46 | 4.46 | +0.29 (+6.95%) | 605,700 |
22 Aug 2024 | USD | 4.58 | 4.58 | 4.15 | 4.17 | 4.17 | -0.37 (-8.15%) | 233,900 |
21 Aug 2024 | USD | 4.51 | 4.64 | 4.2 | 4.54 | 4.54 | -0.01 (-0.22%) | 556,300 |
20 Aug 2024 | USD | 4.29 | 4.6 | 4.07 | 4.55 | 4.55 | +0.2 (+4.60%) | 483,000 |
19 Aug 2024 | USD | 3.99 | 4.49 | 3.88 | 4.35 | 4.35 | +0.55 (+14.47%) | 672,700 |
16 Aug 2024 | USD | 3.27 | 3.89 | 3.11 | 3.8 | 3.8 | +0.55 (+16.92%) | 736,600 |