Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2024 | USD | 3.335 | 3.455 | 3.3 | 3.31 | 3.31 | -0.02 (-0.60%) | 121,300 |
30 Sep 2024 | USD | 3.49 | 3.5 | 3.3 | 3.33 | 3.33 | +0.012 (+0.36%) | 197,300 |
27 Sep 2024 | USD | 3.38 | 3.49 | 3.3 | 3.318 | 3.318 | -0.042 (-1.25%) | 134,900 |
26 Sep 2024 | USD | 3.3 | 3.43 | 3.3 | 3.36 | 3.36 | +0.01 (+0.30%) | 148,400 |
25 Sep 2024 | USD | 3.29 | 3.49 | 3.29 | 3.35 | 3.35 | -0.04 (-1.18%) | 110,600 |
24 Sep 2024 | USD | 3.28 | 3.56 | 3.28 | 3.39 | 3.39 | +0.04 (+1.19%) | 504,900 |
23 Sep 2024 | USD | 3.1 | 3.45 | 3.1 | 3.35 | 3.35 | +0.21 (+6.69%) | 398,200 |
20 Sep 2024 | USD | 3.11 | 3.22 | 3.06 | 3.14 | 3.14 | +0.03 (+0.96%) | 152,500 |
19 Sep 2024 | USD | 3.18 | 3.22 | 3.11 | 3.11 | 3.11 | -0.01 (-0.32%) | 97,700 |
18 Sep 2024 | USD | 3.23 | 3.244 | 3.12 | 3.12 | 3.12 | -0.07 (-2.19%) | 180,800 |
17 Sep 2024 | USD | 3.24 | 3.25 | 3.18 | 3.19 | 3.19 | -0.053 (-1.63%) | 165,300 |
16 Sep 2024 | USD | 3.19 | 3.305 | 3.19 | 3.243 | 3.243 | +0.053 (+1.66%) | 366,800 |
13 Sep 2024 | USD | 3.2 | 3.3 | 3.18 | 3.19 | 3.19 | +0.04 (+1.27%) | 130,900 |
12 Sep 2024 | USD | 3.24 | 3.33 | 3.15 | 3.15 | 3.15 | -0.118 (-3.61%) | 249,000 |
11 Sep 2024 | USD | 3.28 | 3.35 | 3.21 | 3.268 | 3.268 | -0.082 (-2.45%) | 417,800 |
10 Sep 2024 | USD | 3.42 | 3.46 | 3.27 | 3.35 | 3.35 | -0.085 (-2.47%) | 265,700 |
9 Sep 2024 | USD | 3.28 | 3.53 | 3.28 | 3.435 | 3.435 | +0.285 (+9.05%) | 1,002,600 |
6 Sep 2024 | USD | 3.48 | 3.48 | 3.11 | 3.15 | 3.15 | -0.1 (-3.08%) | 248,900 |
5 Sep 2024 | USD | 3.23 | 3.38 | 3.22 | 3.25 | 3.25 | -0.017 (-0.52%) | 171,200 |
4 Sep 2024 | USD | 3.35 | 3.49 | 3.18 | 3.267 | 3.267 | -0.073 (-2.19%) | 262,500 |
3 Sep 2024 | USD | 3.4 | 3.57 | 3.21 | 3.34 | 3.34 | +0.04 (+1.21%) | 431,000 |
30 Aug 2024 | USD | 3.23 | 3.48 | 3.23 | 3.3 | 3.3 | +0.07 (+2.17%) | 290,400 |
29 Aug 2024 | USD | 3.353 | 3.36 | 3.15 | 3.23 | 3.23 | -0.02 (-0.62%) | 168,800 |
28 Aug 2024 | USD | 3.39 | 3.4 | 3.17 | 3.25 | 3.25 | +0.05 (+1.56%) | 499,100 |
27 Aug 2024 | USD | 3.44 | 3.555 | 3.17 | 3.2 | 3.2 | -0.65 (-16.88%) | 1,133,900 |
26 Aug 2024 | USD | 3.87 | 3.92 | 3.82 | 3.85 | 3.85 | -0.04 (-1.03%) | 61,400 |
23 Aug 2024 | USD | 3.68 | 3.98 | 3.68 | 3.89 | 3.89 | +0.052 (+1.35%) | 41,100 |
22 Aug 2024 | USD | 4 | 4 | 3.79 | 3.838 | 3.838 | -0.102 (-2.59%) | 116,200 |
21 Aug 2024 | USD | 3.81 | 3.95 | 3.81 | 3.94 | 3.94 | +0.02 (+0.51%) | 71,500 |
20 Aug 2024 | USD | 4.17 | 4.17 | 3.8 | 3.92 | 3.92 | -0.2 (-4.85%) | 225,100 |