Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 2.79 | 2.8 | 2.55 | 2.57 | 2.57 | -0.14 (-5.17%) | 318,200 |
26 Sep 2024 | USD | 2.84 | 2.87 | 2.6 | 2.71 | 2.71 | -0.19 (-6.55%) | 362,800 |
25 Sep 2024 | USD | 3.05 | 3.1 | 2.77 | 2.9 | 2.9 | -0.36 (-11.04%) | 1,202,000 |
24 Sep 2024 | USD | 3.3 | 3.36 | 3.2 | 3.26 | 3.26 | -0.17 (-4.96%) | 238,000 |
23 Sep 2024 | USD | 3.13 | 3.46 | 3.13 | 3.43 | 3.43 | +0.3 (+9.58%) | 495,700 |
20 Sep 2024 | USD | 3.2 | 3.25 | 3.1 | 3.13 | 3.13 | -0.11 (-3.40%) | 256,600 |
19 Sep 2024 | USD | 3.29 | 3.38 | 3.08 | 3.24 | 3.24 | -0.08 (-2.41%) | 454,600 |
18 Sep 2024 | USD | 3.37 | 3.45 | 3.2 | 3.32 | 3.32 | +0.12 (+3.75%) | 1,668,100 |
17 Sep 2024 | USD | 3.14 | 3.36 | 3.14 | 3.2 | 3.2 | +0.03 (+0.95%) | 349,000 |
16 Sep 2024 | USD | 3.17 | 3.4 | 3.07 | 3.17 | 3.17 | 0.0 (0.0%) | 448,500 |
13 Sep 2024 | USD | 3.25 | 3.56 | 3 | 3.17 | 3.17 | +0.2 (+6.73%) | 6,197,600 |
12 Sep 2024 | USD | 3.04 | 3.28 | 2.95 | 2.97 | 2.97 | -0.08 (-2.62%) | 139,100 |
11 Sep 2024 | USD | 3.18 | 3.24 | 3.01 | 3.05 | 3.05 | -0.01 (-0.33%) | 70,100 |
10 Sep 2024 | USD | 3.26 | 3.56 | 3 | 3.06 | 3.06 | -0.39 (-11.30%) | 175,500 |
9 Sep 2024 | USD | 2.8 | 3.9 | 2.8 | 3.45 | 3.45 | +0.65 (+23.21%) | 975,500 |
6 Sep 2024 | USD | 2.9 | 2.99 | 2.75 | 2.8 | 2.8 | -0.27 (-8.79%) | 195,600 |
5 Sep 2024 | USD | 3.12 | 3.23 | 2.8 | 3.07 | 3.07 | -0.25 (-7.53%) | 676,200 |
4 Sep 2024 | USD | 5.41 | 5.79 | 2.92 | 3.32 | 3.32 | +0.13 (+4.08%) | 15,261,300 |
3 Sep 2024 | USD | 7.77 | 7.9 | 3.19 | 3.19 | 3.19 | -4.92 (-60.67%) | 461,200 |
30 Aug 2024 | USD | 8.75 | 8.99 | 8.11 | 8.11 | 8.11 | -0.83 (-9.28%) | 17,600 |
29 Aug 2024 | USD | 9.33 | 9.75 | 8.63 | 8.94 | 8.94 | -0.61 (-6.39%) | 28,700 |
28 Aug 2024 | USD | 10.25 | 10.68 | 9.41 | 9.55 | 9.55 | -1.08 (-10.16%) | 39,300 |
27 Aug 2024 | USD | 10.21 | 10.9 | 10.2 | 10.63 | 10.63 | +0.22 (+2.11%) | 38,300 |
26 Aug 2024 | USD | 10.44 | 10.81 | 10.31 | 10.41 | 10.41 | -0.24 (-2.25%) | 12,100 |
23 Aug 2024 | USD | 10.7 | 11.45 | 10.3 | 10.65 | 10.65 | -0.38 (-3.45%) | 44,600 |
22 Aug 2024 | USD | 10.41 | 11.08 | 10.2 | 11.03 | 11.03 | +0.49 (+4.65%) | 33,200 |
21 Aug 2024 | USD | 11.2 | 11.44 | 10.35 | 10.54 | 10.54 | -0.68 (-6.06%) | 30,500 |
20 Aug 2024 | USD | 11.87 | 13.24 | 11.22 | 11.22 | 11.22 | +0.22 (+2%) | 51,900 |
19 Aug 2024 | USD | 12 | 12 | 10.63 | 11 | 11 | -0.8 (-6.78%) | 58,900 |
16 Aug 2024 | USD | 10.92 | 12.15 | 10.51 | 11.8 | 11.8 | +0.66 (+5.92%) | 52,700 |