Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 1.84 | 1.87 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 88,528 |
26 Sep 2024 | USD | 1.8 | 1.82 | 1.7 | 1.78 | 1.78 | +0.01 (+0.56%) | 163,300 |
25 Sep 2024 | USD | 1.9 | 1.92 | 1.76 | 1.77 | 1.77 | -0.12 (-6.35%) | 129,800 |
24 Sep 2024 | USD | 2.01 | 2.01 | 1.84 | 1.89 | 1.89 | -0.04 (-2.07%) | 218,000 |
23 Sep 2024 | USD | 2.05 | 2.06 | 1.88 | 1.93 | 1.93 | -0.1 (-4.93%) | 199,000 |
20 Sep 2024 | USD | 2.05 | 2.07 | 1.92 | 2.03 | 2.03 | -0.02 (-0.98%) | 390,700 |
19 Sep 2024 | USD | 2.09 | 2.14 | 1.98 | 2.05 | 2.05 | -0.03 (-1.44%) | 187,300 |
18 Sep 2024 | USD | 2.15 | 2.21 | 2.02 | 2.08 | 2.08 | -0.05 (-2.35%) | 191,900 |
17 Sep 2024 | USD | 2 | 2.21 | 1.96 | 2.13 | 2.13 | +0.13 (+6.50%) | 208,000 |
16 Sep 2024 | USD | 2.13 | 2.14 | 2 | 2 | 2 | -0.18 (-8.26%) | 267,600 |
13 Sep 2024 | USD | 2.21 | 2.4 | 2.1 | 2.18 | 2.18 | -0.09 (-3.96%) | 316,100 |
12 Sep 2024 | USD | 2.32 | 2.43 | 2.21 | 2.27 | 2.27 | -0.05 (-2.16%) | 217,900 |
11 Sep 2024 | USD | 2.04 | 2.38 | 1.92 | 2.32 | 2.32 | +0.29 (+14.29%) | 375,400 |
10 Sep 2024 | USD | 2.06 | 2.16 | 1.95 | 2.03 | 2.03 | -0.08 (-3.79%) | 396,200 |
9 Sep 2024 | USD | 2.08 | 2.22 | 2.03 | 2.11 | 2.11 | +0.01 (+0.48%) | 186,900 |
6 Sep 2024 | USD | 2 | 2.2 | 1.91 | 2.1 | 2.1 | +0.04 (+1.94%) | 333,600 |
5 Sep 2024 | USD | 2.2 | 2.24 | 2 | 2.06 | 2.06 | -0.13 (-5.94%) | 276,500 |
4 Sep 2024 | USD | 2.33 | 2.35 | 2.17 | 2.19 | 2.19 | -0.13 (-5.60%) | 278,900 |
3 Sep 2024 | USD | 2.39 | 2.5 | 2.23 | 2.32 | 2.32 | -0.09 (-3.73%) | 222,200 |
30 Aug 2024 | USD | 2.29 | 2.43 | 2.27 | 2.41 | 2.41 | +0.1 (+4.33%) | 224,500 |
29 Aug 2024 | USD | 2.24 | 2.34 | 2.13 | 2.31 | 2.31 | -0.01 (-0.43%) | 374,200 |
28 Aug 2024 | USD | 2.5 | 2.71 | 2.13 | 2.32 | 2.32 | -0.14 (-5.69%) | 559,600 |
27 Aug 2024 | USD | 2.39 | 2.69 | 2.3 | 2.46 | 2.46 | +0.09 (+3.80%) | 480,500 |
26 Aug 2024 | USD | 2.58 | 2.8 | 2.35 | 2.37 | 2.37 | -0.17 (-6.69%) | 740,900 |
23 Aug 2024 | USD | 2.4 | 2.75 | 2.35 | 2.54 | 2.54 | -0.02 (-0.78%) | 516,800 |
22 Aug 2024 | USD | 2.75 | 3.08 | 2.55 | 2.56 | 2.56 | -0.19 (-6.91%) | 562,400 |
21 Aug 2024 | USD | 2.74 | 2.85 | 2.62 | 2.75 | 2.75 | +0.07 (+2.61%) | 481,100 |
20 Aug 2024 | USD | 2.89 | 3.08 | 2.57 | 2.68 | 2.68 | -0.24 (-8.22%) | 821,500 |
19 Aug 2024 | USD | 2.65 | 3.05 | 2.6 | 2.92 | 2.92 | +0.65 (+28.63%) | 2,983,200 |
16 Aug 2024 | USD | 2.08 | 2.7 | 2.06 | 2.27 | 2.27 | +0.46 (+25.41%) | 1,999,800 |