Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | USD | 4 | 4 | 4 | 4 | 4 | -0.05 (-1.23%) | 2,000 |
19 Sep 2024 | USD | 4.01 | 4.17 | 4.01 | 4.05 | 4.05 | +0.14 (+3.58%) | 65,100 |
18 Sep 2024 | USD | 3.97 | 4.18 | 3.91 | 3.91 | 3.91 | -0.07 (-1.76%) | 7,800 |
17 Sep 2024 | USD | 4 | 4 | 3.96 | 3.98 | 3.98 | -0.05 (-1.24%) | 33,500 |
16 Sep 2024 | USD | 4.05 | 4.05 | 4.02 | 4.03 | 4.03 | -0.05 (-1.23%) | 5,700 |
13 Sep 2024 | USD | 4.08 | 4.1 | 4.02 | 4.08 | 4.08 | +0.13 (+3.29%) | 8,300 |
12 Sep 2024 | USD | 3.35 | 3.95 | 3.35 | 3.95 | 3.95 | +0.25 (+6.76%) | 33,400 |
11 Sep 2024 | USD | 3.75 | 3.75 | 3.66 | 3.7 | 3.7 | -0.08 (-2.12%) | 51,900 |
10 Sep 2024 | USD | 3.8 | 3.85 | 3.75 | 3.78 | 3.78 | -0.04 (-1.05%) | 16,900 |
9 Sep 2024 | USD | 3.85 | 3.97 | 3.79 | 3.82 | 3.82 | -0.14 (-3.54%) | 48,800 |
6 Sep 2024 | USD | 4.18 | 4.235 | 3.88 | 3.96 | 3.96 | -0.22 (-5.26%) | 65,499 |
5 Sep 2024 | USD | 4.2 | 4.242 | 4.13 | 4.18 | 4.18 | 0.0 (0.0%) | 13,564 |
4 Sep 2024 | USD | 4.35 | 4.385 | 4.1232 | 4.18 | 4.18 | -0.17 (-3.91%) | 40,832 |
3 Sep 2024 | USD | 4.5 | 4.635 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 13,548 |
30 Aug 2024 | USD | 4.55 | 4.73 | 4.5 | 4.55 | 4.55 | -0.03 (-0.66%) | 85,800 |
29 Aug 2024 | USD | 4.56 | 4.63 | 4.5 | 4.58 | 4.58 | -0.02 (-0.43%) | 28,900 |
28 Aug 2024 | USD | 4.7 | 4.75 | 4.51 | 4.6 | 4.6 | -0.2 (-4.17%) | 24,000 |
27 Aug 2024 | USD | 4.8 | 4.84 | 4.76 | 4.8 | 4.8 | -0.03 (-0.62%) | 5,600 |
26 Aug 2024 | USD | 4.9 | 4.9 | 4.61 | 4.83 | 4.83 | -0.05 (-1.02%) | 49,900 |
23 Aug 2024 | USD | 5 | 5 | 4.8 | 4.88 | 4.88 | -0.27 (-5.24%) | 37,700 |
22 Aug 2024 | USD | 4.9 | 5.24 | 4.9 | 5.15 | 5.15 | +0.25 (+5.10%) | 34,100 |
21 Aug 2024 | USD | 4.91 | 4.91 | 4.87 | 4.9 | 4.9 | -0.01 (-0.20%) | 10,100 |
20 Aug 2024 | USD | 4.91 | 4.99 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 5,600 |
19 Aug 2024 | USD | 4.82 | 5.01 | 4.82 | 4.91 | 4.91 | -0.02 (-0.41%) | 13,800 |
16 Aug 2024 | USD | 4.8 | 4.93 | 4.8 | 4.93 | 4.93 | +0.07 (+1.44%) | 22,600 |
15 Aug 2024 | USD | 5 | 5 | 4.8 | 4.86 | 4.86 | -0.15 (-2.99%) | 70,800 |
14 Aug 2024 | USD | 5.03 | 5.11 | 4.95 | 5.01 | 5.01 | -0.19 (-3.65%) | 54,200 |
13 Aug 2024 | USD | 5.15 | 5.2 | 5.07 | 5.2 | 5.2 | +0.05 (+0.97%) | 6,800 |
12 Aug 2024 | USD | 5.05 | 5.15 | 5.04 | 5.15 | 5.15 | +0.19 (+3.83%) | 6,400 |
9 Aug 2024 | USD | 4.8 | 5.05 | 4.8 | 4.96 | 4.96 | -0.04 (-0.80%) | 17,500 |