Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | USD | 6.75 | 6.855 | 6.58 | 6.63 | 6.63 | +0.09 (+1.38%) | 1,620,733 |
19 Sep 2024 | USD | 6.64 | 6.65 | 6.43 | 6.54 | 6.54 | +0.04 (+0.62%) | 665,100 |
18 Sep 2024 | USD | 6.51 | 6.67 | 6.465 | 6.5 | 6.5 | -0.03 (-0.46%) | 674,500 |
17 Sep 2024 | USD | 6.55 | 6.58 | 6.44 | 6.53 | 6.53 | +0.03 (+0.46%) | 635,700 |
16 Sep 2024 | USD | 6.56 | 6.58 | 6.495 | 6.5 | 6.5 | -0.05 (-0.76%) | 628,900 |
13 Sep 2024 | USD | 6.58 | 6.605 | 6.495 | 6.55 | 6.55 | +0.04 (+0.61%) | 811,400 |
12 Sep 2024 | USD | 6.49 | 6.6 | 6.45 | 6.51 | 6.51 | +0.05 (+0.77%) | 736,900 |
11 Sep 2024 | USD | 6.42 | 6.51 | 6.31 | 6.46 | 6.46 | +0.06 (+0.94%) | 857,700 |
10 Sep 2024 | USD | 6.4 | 6.51 | 6.38 | 6.4 | 6.4 | +0.02 (+0.31%) | 997,600 |
9 Sep 2024 | USD | 6.24 | 6.535 | 6.13 | 6.38 | 6.38 | +0.16 (+2.57%) | 2,235,400 |
6 Sep 2024 | USD | 5.6 | 6.29 | 5.6 | 6.22 | 6.22 | +0.66 (+11.87%) | 3,671,100 |
5 Sep 2024 | USD | 5.41 | 5.67 | 5.25 | 5.56 | 5.56 | +0.64 (+13.01%) | 2,991,000 |
4 Sep 2024 | USD | 4.81 | 4.94 | 4.73 | 4.92 | 4.92 | +0.11 (+2.29%) | 1,457,200 |
3 Sep 2024 | USD | 5.02 | 5.1 | 4.79 | 4.81 | 4.81 | -0.28 (-5.50%) | 639,400 |
30 Aug 2024 | USD | 5.15 | 5.15 | 5.02 | 5.09 | 5.09 | -0.01 (-0.20%) | 544,700 |
29 Aug 2024 | USD | 5.12 | 5.175 | 5.09 | 5.1 | 5.1 | +0.04 (+0.79%) | 365,600 |
28 Aug 2024 | USD | 5.1 | 5.12 | 5.03 | 5.06 | 5.06 | -0.09 (-1.75%) | 434,000 |
27 Aug 2024 | USD | 5.27 | 5.27 | 5.14 | 5.15 | 5.15 | -0.14 (-2.65%) | 371,000 |
26 Aug 2024 | USD | 5.24 | 5.3 | 5.135 | 5.29 | 5.29 | +0.12 (+2.32%) | 733,000 |
23 Aug 2024 | USD | 4.98 | 5.22 | 4.95 | 5.17 | 5.17 | +0.22 (+4.44%) | 764,200 |
22 Aug 2024 | USD | 5.07 | 5.08 | 4.94 | 4.95 | 4.95 | -0.13 (-2.56%) | 325,000 |
21 Aug 2024 | USD | 5.14 | 5.16 | 5.03 | 5.08 | 5.08 | -0.03 (-0.59%) | 340,100 |
20 Aug 2024 | USD | 5.26 | 5.261 | 5.11 | 5.11 | 5.11 | -0.14 (-2.67%) | 522,600 |
19 Aug 2024 | USD | 5.01 | 5.28 | 4.965 | 5.25 | 5.25 | +0.29 (+5.85%) | 776,500 |
16 Aug 2024 | USD | 4.97 | 5.01 | 4.89 | 4.96 | 4.96 | -0.05 (-1.00%) | 4,000,500 |
15 Aug 2024 | USD | 4.92 | 5.03 | 4.83 | 5.01 | 5.01 | +0.2 (+4.16%) | 876,700 |
14 Aug 2024 | USD | 4.95 | 4.98 | 4.725 | 4.81 | 4.81 | -0.12 (-2.43%) | 714,000 |
13 Aug 2024 | USD | 4.88 | 4.98 | 4.77 | 4.93 | 4.93 | +0.13 (+2.71%) | 1,144,500 |
12 Aug 2024 | USD | 4.85 | 5.015 | 4.69 | 4.8 | 4.8 | -0.04 (-0.83%) | 1,113,900 |
9 Aug 2024 | USD | 4.98 | 5.01 | 4.82 | 4.84 | 4.84 | -0.17 (-3.39%) | 456,700 |