Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 8.565 | 8.74 | 8.44 | 8.49 | 8.49 | +0.15 (+1.80%) | 503,663 |
14 Aug 2024 | USD | 8.63 | 8.72 | 8.33 | 8.34 | 8.34 | -0.28 (-3.25%) | 450,054 |
13 Aug 2024 | USD | 8.08 | 8.63 | 8.04 | 8.62 | 8.62 | +0.62 (+7.75%) | 854,403 |
12 Aug 2024 | USD | 7.89 | 8.08 | 7.87 | 8 | 8 | +0.05 (+0.63%) | 633,887 |
9 Aug 2024 | USD | 8.4 | 8.4 | 7.56 | 7.95 | 7.95 | -0.03 (-0.38%) | 766,352 |
8 Aug 2024 | USD | 7.91 | 8.01 | 7.78 | 7.98 | 7.98 | +0.2 (+2.57%) | 408,062 |
7 Aug 2024 | USD | 7.93 | 8.12 | 7.76 | 7.78 | 7.78 | +0.05 (+0.65%) | 422,140 |
6 Aug 2024 | USD | 7.69 | 7.87 | 7.67 | 7.73 | 7.73 | +0.01 (+0.13%) | 590,677 |
5 Aug 2024 | USD | 7.42 | 7.8 | 7.37 | 7.72 | 7.72 | -0.22 (-2.77%) | 802,950 |
2 Aug 2024 | USD | 7.83 | 8.07 | 7.72 | 7.94 | 7.94 | -0.26 (-3.17%) | 697,591 |
1 Aug 2024 | USD | 8.57 | 8.59 | 8.08 | 8.2 | 8.2 | -0.36 (-4.21%) | 729,307 |
31 Jul 2024 | USD | 8.71 | 8.82 | 8.52 | 8.56 | 8.56 | -0.1 (-1.15%) | 318,421 |
30 Jul 2024 | USD | 8.6 | 8.74 | 8.44 | 8.66 | 8.66 | +0.11 (+1.29%) | 316,122 |
29 Jul 2024 | USD | 8.79 | 8.79 | 8.46 | 8.55 | 8.55 | -0.22 (-2.51%) | 258,114 |
26 Jul 2024 | USD | 8.65 | 8.78 | 8.6 | 8.77 | 8.77 | +0.24 (+2.81%) | 326,297 |
25 Jul 2024 | USD | 8.19 | 8.72 | 8.16 | 8.53 | 8.53 | +0.38 (+4.66%) | 319,157 |
24 Jul 2024 | USD | 8.34 | 8.695 | 8.13 | 8.15 | 8.15 | -0.28 (-3.32%) | 420,111 |
23 Jul 2024 | USD | 8.12 | 8.47 | 8.12 | 8.43 | 8.43 | +0.1 (+1.20%) | 445,047 |
22 Jul 2024 | USD | 7.97 | 8.33 | 7.88 | 8.33 | 8.33 | +0.44 (+5.58%) | 1,008,918 |
19 Jul 2024 | USD | 8.15 | 8.15 | 7.89 | 7.89 | 7.89 | -0.22 (-2.71%) | 663,135 |
18 Jul 2024 | USD | 8.19 | 8.36 | 8.08 | 8.11 | 8.11 | -0.09 (-1.10%) | 1,087,302 |
17 Jul 2024 | USD | 8.35 | 8.46 | 8.17 | 8.2 | 8.2 | -0.23 (-2.73%) | 2,299,900 |
16 Jul 2024 | USD | 8.3 | 8.46 | 8.14 | 8.43 | 8.43 | +0.3 (+3.69%) | 472,529 |
15 Jul 2024 | USD | 8.08 | 8.2 | 8.03 | 8.13 | 8.13 | +0.06 (+0.74%) | 532,403 |
12 Jul 2024 | USD | 8.41 | 8.5 | 8.05 | 8.07 | 8.07 | -0.43 (-5.06%) | 563,351 |
11 Jul 2024 | USD | 8.41 | 8.61 | 8.38 | 8.5 | 8.5 | +0.29 (+3.53%) | 382,301 |
10 Jul 2024 | USD | 8.24 | 8.24 | 8 | 8.21 | 8.21 | 0.0 (0.0%) | 395,515 |
9 Jul 2024 | USD | 8.59 | 8.59 | 8.16 | 8.21 | 8.21 | -0.39 (-4.53%) | 315,712 |
8 Jul 2024 | USD | 8.65 | 8.65 | 8.49 | 8.6 | 8.6 | +0.01 (+0.12%) | 320,454 |
5 Jul 2024 | USD | 8.46 | 8.88 | 8.36 | 8.59 | 8.59 | +0.09 (+1.06%) | 369,391 |