Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 9.26 | 9.3 | 9.085 | 9.14 | 9.14 | -0.04 (-0.44%) | 387,100 |
26 Sep 2024 | USD | 9.09 | 9.24 | 9.075 | 9.18 | 9.18 | +0.22 (+2.46%) | 415,200 |
25 Sep 2024 | USD | 9.05 | 9.24 | 8.95 | 8.96 | 8.96 | -0.12 (-1.32%) | 471,900 |
24 Sep 2024 | USD | 8.98 | 9.09 | 8.94 | 9.08 | 9.08 | +0.19 (+2.14%) | 399,900 |
23 Sep 2024 | USD | 9.06 | 9.06 | 8.855 | 8.89 | 8.89 | -0.08 (-0.89%) | 281,800 |
20 Sep 2024 | USD | 9.03 | 9.16 | 8.78 | 8.97 | 8.97 | -0.12 (-1.32%) | 586,800 |
19 Sep 2024 | USD | 9.05 | 9.25 | 8.99 | 9.09 | 9.09 | +0.27 (+3.06%) | 677,900 |
18 Sep 2024 | USD | 8.74 | 9.05 | 8.73 | 8.82 | 8.82 | -0.01 (-0.11%) | 483,200 |
17 Sep 2024 | USD | 8.96 | 8.96 | 8.73 | 8.83 | 8.83 | +0.06 (+0.68%) | 348,700 |
16 Sep 2024 | USD | 8.87 | 8.95 | 8.76 | 8.77 | 8.77 | -0.06 (-0.68%) | 425,400 |
13 Sep 2024 | USD | 8.79 | 8.96 | 8.755 | 8.83 | 8.83 | +0.26 (+3.03%) | 845,400 |
12 Sep 2024 | USD | 8.68 | 8.8 | 8.57 | 8.57 | 8.57 | -0.08 (-0.92%) | 336,500 |
11 Sep 2024 | USD | 8.44 | 8.74 | 8.39 | 8.65 | 8.65 | +0.14 (+1.65%) | 444,400 |
10 Sep 2024 | USD | 8.23 | 8.568 | 8.22 | 8.51 | 8.51 | +0.24 (+2.90%) | 631,400 |
9 Sep 2024 | USD | 8.06 | 8.49 | 8.05 | 8.27 | 8.27 | +0.21 (+2.61%) | 551,200 |
6 Sep 2024 | USD | 8.29 | 8.37 | 8.06 | 8.06 | 8.06 | -0.25 (-3.01%) | 324,700 |
5 Sep 2024 | USD | 8.49 | 8.51 | 8.265 | 8.31 | 8.31 | -0.16 (-1.89%) | 271,800 |
4 Sep 2024 | USD | 8.7 | 8.75 | 8.465 | 8.47 | 8.47 | -0.2 (-2.31%) | 314,900 |
3 Sep 2024 | USD | 8.73 | 8.9 | 8.59 | 8.67 | 8.67 | -0.15 (-1.70%) | 365,200 |
30 Aug 2024 | USD | 8.98 | 9 | 8.635 | 8.82 | 8.82 | -0.15 (-1.67%) | 1,566,400 |
29 Aug 2024 | USD | 8.95 | 9.15 | 8.88 | 8.97 | 8.97 | +0.07 (+0.79%) | 604,700 |
28 Aug 2024 | USD | 8.84 | 9.05 | 8.8 | 8.9 | 8.9 | -0.04 (-0.45%) | 457,000 |
27 Aug 2024 | USD | 8.85 | 9.05 | 8.79 | 8.94 | 8.94 | +0.13 (+1.48%) | 704,000 |
26 Aug 2024 | USD | 8.94 | 8.94 | 8.74 | 8.81 | 8.81 | +0.1 (+1.15%) | 464,500 |
23 Aug 2024 | USD | 8.63 | 8.759 | 8.55 | 8.71 | 8.71 | +0.19 (+2.23%) | 374,600 |
22 Aug 2024 | USD | 8.67 | 8.67 | 8.48 | 8.52 | 8.52 | -0.14 (-1.62%) | 379,200 |
21 Aug 2024 | USD | 8.72 | 8.77 | 8.6 | 8.66 | 8.66 | -0.03 (-0.35%) | 398,200 |
20 Aug 2024 | USD | 8.77 | 8.88 | 8.59 | 8.69 | 8.69 | -0.09 (-1.03%) | 568,400 |
19 Aug 2024 | USD | 8.93 | 8.93 | 8.44 | 8.78 | 8.78 | +1.23 (+16.29%) | 1,868,100 |
16 Aug 2024 | USD | 7.36 | 7.665 | 7.36 | 7.55 | 7.55 | +0.15 (+2.03%) | 485,000 |