Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 4.45 | 4.545 | 4.42 | 4.46 | 4.46 | +0.03 (+0.68%) | 196,700 |
26 Sep 2024 | USD | 4.37 | 4.43 | 4.32 | 4.43 | 4.43 | +0.19 (+4.48%) | 207,700 |
25 Sep 2024 | USD | 4.24 | 4.28 | 4.213 | 4.24 | 4.24 | 0.0 (0.0%) | 149,300 |
24 Sep 2024 | USD | 4.22 | 4.28 | 4.21 | 4.24 | 4.24 | +0.08 (+1.92%) | 133,100 |
23 Sep 2024 | USD | 4.21 | 4.238 | 4.15 | 4.16 | 4.16 | -0.02 (-0.48%) | 102,300 |
20 Sep 2024 | USD | 4.16 | 4.18 | 4.11 | 4.18 | 4.18 | +0.01 (+0.24%) | 143,200 |
19 Sep 2024 | USD | 4.18 | 4.201 | 4.15 | 4.17 | 4.17 | +0.04 (+0.97%) | 137,900 |
18 Sep 2024 | USD | 4.21 | 4.21 | 4.07 | 4.13 | 4.13 | -0.07 (-1.67%) | 151,400 |
17 Sep 2024 | USD | 4.18 | 4.24 | 4.126 | 4.2 | 4.2 | +0.02 (+0.48%) | 161,900 |
16 Sep 2024 | USD | 4.13 | 4.18 | 4.105 | 4.18 | 4.18 | +0.04 (+0.97%) | 147,700 |
13 Sep 2024 | USD | 4.18 | 4.185 | 4.13 | 4.14 | 4.14 | -0.03 (-0.72%) | 116,900 |
12 Sep 2024 | USD | 4.29 | 4.29 | 4.16 | 4.17 | 4.17 | -0.13 (-3.02%) | 558,100 |
11 Sep 2024 | USD | 4.02 | 4.31 | 4.02 | 4.3 | 4.3 | +0.21 (+5.13%) | 702,700 |
10 Sep 2024 | USD | 4.1 | 4.125 | 4 | 4.09 | 4.09 | 0.0 (0.0%) | 470,600 |
9 Sep 2024 | USD | 4.1 | 4.1 | 4.02 | 4.09 | 4.09 | 0.0 (0.0%) | 337,300 |
6 Sep 2024 | USD | 4.09 | 4.1 | 3.995 | 4.09 | 4.09 | -0.01 (-0.24%) | 402,200 |
5 Sep 2024 | USD | 4.05 | 4.17 | 4.04 | 4.1 | 4.1 | +0.04 (+0.99%) | 470,000 |
4 Sep 2024 | USD | 3.92 | 4.075 | 3.91 | 4.06 | 4.06 | +0.11 (+2.78%) | 415,100 |
3 Sep 2024 | USD | 4.09 | 4.09 | 3.93 | 3.95 | 3.95 | -0.14 (-3.42%) | 387,100 |
30 Aug 2024 | USD | 4.15 | 4.17 | 4.02 | 4.09 | 4.09 | +0.01 (+0.25%) | 283,199 |
29 Aug 2024 | USD | 4.06 | 4.17 | 4.03 | 4.08 | 4.08 | +0.02 (+0.49%) | 276,600 |
28 Aug 2024 | USD | 3.99 | 4.09 | 3.89 | 4.06 | 4.06 | +0.07 (+1.75%) | 450,200 |
27 Aug 2024 | USD | 4.05 | 4.1 | 3.98 | 3.99 | 3.99 | -0.09 (-2.21%) | 199,900 |
26 Aug 2024 | USD | 3.97 | 4.13 | 3.948 | 4.08 | 4.08 | +0.13 (+3.29%) | 479,200 |
23 Aug 2024 | USD | 3.85 | 3.96 | 3.83 | 3.95 | 3.95 | +0.14 (+3.67%) | 190,700 |
22 Aug 2024 | USD | 3.8 | 3.84 | 3.765 | 3.81 | 3.81 | +0.03 (+0.79%) | 382,900 |
21 Aug 2024 | USD | 3.79 | 3.82 | 3.73 | 3.78 | 3.78 | 0.0 (0.0%) | 237,900 |
20 Aug 2024 | USD | 3.85 | 3.87 | 3.775 | 3.78 | 3.78 | -0.07 (-1.82%) | 390,800 |
19 Aug 2024 | USD | 3.78 | 3.86 | 3.75 | 3.85 | 3.85 | +0.1 (+2.67%) | 394,200 |
16 Aug 2024 | USD | 3.8 | 3.8 | 3.73 | 3.75 | 3.75 | -0.04 (-1.06%) | 310,200 |