Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2024 | USD | 5.43 | 5.7121 | 5.4 | 5.57 | 5.57 | +0.11 (+2.01%) | 613,666 |
30 Sep 2024 | USD | 5.51 | 5.61 | 5.455 | 5.46 | 5.46 | -0.03 (-0.55%) | 292,800 |
27 Sep 2024 | USD | 5.41 | 5.518 | 5.39 | 5.49 | 5.49 | +0.05 (+0.92%) | 328,000 |
26 Sep 2024 | USD | 5.24 | 5.525 | 5.24 | 5.44 | 5.44 | +0.01 (+0.18%) | 339,400 |
25 Sep 2024 | USD | 5.43 | 5.44 | 5.334 | 5.43 | 5.43 | +0.03 (+0.56%) | 459,900 |
24 Sep 2024 | USD | 5.49 | 5.62 | 5.4 | 5.4 | 5.4 | -0.23 (-4.09%) | 255,400 |
23 Sep 2024 | USD | 5.62 | 5.65 | 5.55 | 5.63 | 5.63 | -0.04 (-0.71%) | 270,700 |
20 Sep 2024 | USD | 5.76 | 5.856 | 5.65 | 5.67 | 5.67 | -0.035 (-0.61%) | 358,800 |
19 Sep 2024 | USD | 5.81 | 5.875 | 5.641 | 5.705 | 5.705 | -0.505 (-8.13%) | 409,900 |
18 Sep 2024 | USD | 6.22 | 6.3 | 6.01 | 6.21 | 6.21 | 0.0 (0.0%) | 387,100 |
17 Sep 2024 | USD | 6.15 | 6.28 | 6.05 | 6.21 | 6.21 | -0.07 (-1.11%) | 227,400 |
16 Sep 2024 | USD | 6.42 | 6.47 | 6.26 | 6.28 | 6.28 | -0.11 (-1.72%) | 315,500 |
13 Sep 2024 | USD | 6.43 | 6.45 | 6.282 | 6.39 | 6.39 | -0.06 (-0.93%) | 361,600 |
12 Sep 2024 | USD | 6.59 | 6.66 | 6.425 | 6.45 | 6.45 | -0.25 (-3.73%) | 230,100 |
11 Sep 2024 | USD | 7.02 | 7.34 | 6.67 | 6.7 | 6.7 | -0.32 (-4.56%) | 371,000 |
10 Sep 2024 | USD | 7.01 | 7.28 | 6.92 | 7.02 | 7.02 | -0.07 (-0.99%) | 245,000 |
9 Sep 2024 | USD | 7.06 | 7.215 | 6.945 | 7.09 | 7.09 | -0.18 (-2.48%) | 235,000 |
6 Sep 2024 | USD | 6.74 | 7.351 | 6.68 | 7.27 | 7.27 | +0.48 (+7.07%) | 494,700 |
5 Sep 2024 | USD | 6.86 | 6.92 | 6.67 | 6.79 | 6.79 | -0.05 (-0.73%) | 233,300 |
4 Sep 2024 | USD | 6.92 | 6.951 | 6.665 | 6.84 | 6.84 | +0.05 (+0.74%) | 280,400 |
3 Sep 2024 | USD | 6.4 | 6.875 | 6.339 | 6.79 | 6.79 | +0.48 (+7.61%) | 334,700 |
30 Aug 2024 | USD | 6.3 | 6.52 | 6.29 | 6.31 | 6.31 | -0.12 (-1.87%) | 149,100 |
29 Aug 2024 | USD | 6.38 | 6.483 | 6.18 | 6.43 | 6.43 | -0.18 (-2.72%) | 394,400 |
28 Aug 2024 | USD | 6.43 | 6.74 | 6.39 | 6.61 | 6.61 | +0.25 (+3.93%) | 261,300 |
27 Aug 2024 | USD | 6.45 | 6.47 | 6.24 | 6.36 | 6.36 | +0.02 (+0.32%) | 154,500 |
26 Aug 2024 | USD | 6.265 | 6.41 | 6.2 | 6.34 | 6.34 | +0.08 (+1.28%) | 155,600 |
23 Aug 2024 | USD | 6.29 | 6.431 | 6.215 | 6.26 | 6.26 | -0.26 (-3.99%) | 150,500 |
22 Aug 2024 | USD | 6.26 | 6.535 | 6.201 | 6.52 | 6.52 | +0.255 (+4.07%) | 235,100 |
21 Aug 2024 | USD | 6.45 | 6.45 | 6.26 | 6.265 | 6.265 | -0.165 (-2.57%) | 153,900 |
20 Aug 2024 | USD | 6.42 | 6.495 | 6.33 | 6.43 | 6.43 | 0.0 (0.0%) | 138,900 |