Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | USD | 4.52 | 4.71 | 4.52 | 4.63 | 4.63 | +0.13 (+2.89%) | 420,021 |
3 Oct 2024 | USD | 4.55 | 4.57 | 4.46 | 4.5 | 4.5 | -0.09 (-1.96%) | 281,900 |
2 Oct 2024 | USD | 4.53 | 4.61 | 4.49 | 4.59 | 4.59 | +0.05 (+1.10%) | 310,900 |
1 Oct 2024 | USD | 4.69 | 4.74 | 4.53 | 4.54 | 4.54 | -0.15 (-3.20%) | 416,200 |
30 Sep 2024 | USD | 4.63 | 4.73 | 4.61 | 4.69 | 4.69 | +0.02 (+0.43%) | 397,200 |
27 Sep 2024 | USD | 4.82 | 4.89 | 4.65 | 4.67 | 4.67 | -0.07 (-1.48%) | 442,500 |
26 Sep 2024 | USD | 4.86 | 4.94 | 4.71 | 4.74 | 4.74 | -0.11 (-2.27%) | 320,200 |
25 Sep 2024 | USD | 4.97 | 5.13 | 4.83 | 4.85 | 4.85 | -0.11 (-2.22%) | 503,200 |
24 Sep 2024 | USD | 4.76 | 5.04 | 4.61 | 4.96 | 4.96 | +0.21 (+4.42%) | 907,500 |
23 Sep 2024 | USD | 4.65 | 4.77 | 4.57 | 4.75 | 4.75 | +0.14 (+3.04%) | 780,500 |
20 Sep 2024 | USD | 4.6 | 4.66 | 4.56 | 4.61 | 4.61 | -0.04 (-0.86%) | 670,400 |
19 Sep 2024 | USD | 4.5 | 4.71 | 4.43 | 4.65 | 4.65 | -0.3 (-6.06%) | 1,845,500 |
18 Sep 2024 | USD | 4.95 | 5.01 | 4.88 | 4.95 | 4.95 | +0.01 (+0.20%) | 593,300 |
17 Sep 2024 | USD | 5.12 | 5.12 | 4.87 | 4.94 | 4.94 | -0.14 (-2.76%) | 672,400 |
16 Sep 2024 | USD | 5.14 | 5.14 | 4.99 | 5.08 | 5.08 | -0.02 (-0.39%) | 425,800 |
13 Sep 2024 | USD | 5.04 | 5.11 | 5.02 | 5.1 | 5.1 | +0.11 (+2.20%) | 498,500 |
12 Sep 2024 | USD | 4.97 | 5.05 | 4.85 | 4.99 | 4.99 | +0.07 (+1.42%) | 476,900 |
11 Sep 2024 | USD | 4.96 | 5.01 | 4.85 | 4.92 | 4.92 | -0.06 (-1.20%) | 470,600 |
10 Sep 2024 | USD | 5.03 | 5.05 | 4.93 | 4.98 | 4.98 | -0.04 (-0.80%) | 412,000 |
9 Sep 2024 | USD | 5.02 | 5.15 | 4.99 | 5.02 | 5.02 | 0.0 (0.0%) | 543,900 |
6 Sep 2024 | USD | 5.08 | 5.12 | 4.92 | 5.02 | 5.02 | -0.06 (-1.18%) | 469,000 |
5 Sep 2024 | USD | 5.07 | 5.13 | 4.99 | 5.08 | 5.08 | 0.0 (0.0%) | 435,500 |
4 Sep 2024 | USD | 5 | 5.1 | 4.96 | 5.08 | 5.08 | 0.0 (0.0%) | 532,100 |
3 Sep 2024 | USD | 5.28 | 5.35 | 5.06 | 5.08 | 5.08 | -0.21 (-3.97%) | 568,000 |
30 Aug 2024 | USD | 5.29 | 5.31 | 5.17 | 5.29 | 5.29 | +0.07 (+1.34%) | 600,300 |
29 Aug 2024 | USD | 5.28 | 5.33 | 5.22 | 5.22 | 5.22 | -0.05 (-0.95%) | 336,400 |
28 Aug 2024 | USD | 5.35 | 5.36 | 5.21 | 5.27 | 5.27 | -0.08 (-1.50%) | 268,700 |
27 Aug 2024 | USD | 5.46 | 5.48 | 5.32 | 5.35 | 5.35 | -0.14 (-2.55%) | 349,700 |
26 Aug 2024 | USD | 5.5 | 5.53 | 5.4 | 5.49 | 5.49 | +0.03 (+0.55%) | 628,800 |
23 Aug 2024 | USD | 5.35 | 5.48 | 5.31 | 5.46 | 5.46 | +0.16 (+3.02%) | 478,900 |