Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2024 | USD | 3.3 | 3.34 | 3.16 | 3.2 | 3.2 | -0.15 (-4.48%) | 1,998,869 |
2 Oct 2024 | USD | 3.54 | 3.55 | 3.35 | 3.35 | 3.35 | -0.22 (-6.16%) | 824,900 |
1 Oct 2024 | USD | 3.65 | 3.67 | 3.42 | 3.57 | 3.57 | -0.11 (-2.99%) | 1,474,700 |
30 Sep 2024 | USD | 3.71 | 3.78 | 3.6 | 3.68 | 3.68 | -0.07 (-1.87%) | 698,100 |
27 Sep 2024 | USD | 3.76 | 3.95 | 3.73 | 3.75 | 3.75 | +0.06 (+1.63%) | 911,300 |
26 Sep 2024 | USD | 3.86 | 3.86 | 3.64 | 3.69 | 3.69 | -0.07 (-1.86%) | 1,150,500 |
25 Sep 2024 | USD | 4.01 | 4.01 | 3.76 | 3.76 | 3.76 | -0.26 (-6.47%) | 1,447,200 |
24 Sep 2024 | USD | 4.12 | 4.14 | 3.85 | 4.02 | 4.02 | -0.04 (-0.99%) | 1,344,100 |
23 Sep 2024 | USD | 4.17 | 4.19 | 3.995 | 4.06 | 4.06 | -0.16 (-3.79%) | 1,389,400 |
20 Sep 2024 | USD | 4.3 | 4.35 | 4.025 | 4.22 | 4.22 | -0.14 (-3.21%) | 4,838,900 |
19 Sep 2024 | USD | 4.32 | 4.46 | 4.21 | 4.36 | 4.36 | +0.2 (+4.81%) | 2,031,300 |
18 Sep 2024 | USD | 4.1 | 4.35 | 4 | 4.16 | 4.16 | +0.06 (+1.46%) | 2,493,500 |
17 Sep 2024 | USD | 3.75 | 4.39 | 3.75 | 4.1 | 4.1 | +0.42 (+11.41%) | 7,328,600 |
16 Sep 2024 | USD | 4.96 | 5.44 | 3.65 | 3.68 | 3.68 | +0.44 (+13.58%) | 44,623,700 |
13 Sep 2024 | USD | 3.18 | 3.41 | 3.165 | 3.24 | 3.24 | +0.09 (+2.86%) | 655,100 |
12 Sep 2024 | USD | 3.27 | 3.27 | 3.13 | 3.15 | 3.15 | -0.1 (-3.08%) | 412,300 |
11 Sep 2024 | USD | 3.24 | 3.25 | 3.145 | 3.25 | 3.25 | -0.02 (-0.61%) | 410,900 |
10 Sep 2024 | USD | 3.03 | 3.28 | 3 | 3.27 | 3.27 | +0.24 (+7.92%) | 707,100 |
9 Sep 2024 | USD | 2.97 | 3.16 | 2.97 | 3.03 | 3.03 | +0.07 (+2.36%) | 965,500 |
6 Sep 2024 | USD | 3.25 | 3.32 | 2.95 | 2.96 | 2.96 | -0.28 (-8.64%) | 748,200 |
5 Sep 2024 | USD | 3.25 | 3.295 | 3.16 | 3.24 | 3.24 | -0.01 (-0.31%) | 482,900 |
4 Sep 2024 | USD | 3.2 | 3.32 | 3.12 | 3.25 | 3.25 | +0.02 (+0.62%) | 471,900 |
3 Sep 2024 | USD | 3.42 | 3.57 | 3.17 | 3.23 | 3.23 | -0.24 (-6.92%) | 826,400 |
30 Aug 2024 | USD | 3.28 | 3.58 | 3.195 | 3.47 | 3.47 | +0.22 (+6.77%) | 1,566,300 |
29 Aug 2024 | USD | 3.08 | 3.379 | 3.01 | 3.25 | 3.25 | +0.19 (+6.21%) | 553,800 |
28 Aug 2024 | USD | 3.01 | 3.08 | 2.98 | 3.06 | 3.06 | +0.01 (+0.33%) | 661,000 |
27 Aug 2024 | USD | 3.16 | 3.19 | 3 | 3.05 | 3.05 | -0.13 (-4.09%) | 398,300 |
26 Aug 2024 | USD | 3.24 | 3.265 | 3.085 | 3.18 | 3.18 | -0.01 (-0.31%) | 667,200 |
23 Aug 2024 | USD | 3.06 | 3.3 | 3.06 | 3.19 | 3.19 | +0.11 (+3.57%) | 787,400 |
22 Aug 2024 | USD | 3.3 | 3.3 | 2.99 | 3.08 | 3.08 | -0.22 (-6.67%) | 555,600 |