Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2024 | USD | 4 | 4.05 | 3.97 | 3.97 | 3.97 | -0.01 (-0.25%) | 81,000 |
20 Aug 2024 | USD | 3.98 | 4.01 | 3.96 | 3.98 | 3.98 | -0.06 (-1.49%) | 103,600 |
19 Aug 2024 | USD | 4.06 | 4.14 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 85,300 |
16 Aug 2024 | USD | 4.11 | 4.12 | 4.05 | 4.06 | 4.06 | -0.06 (-1.46%) | 1,366,200 |
15 Aug 2024 | USD | 4.03 | 4.15 | 3.98 | 4.12 | 4.12 | +0.12 (+3%) | 129,300 |
14 Aug 2024 | USD | 3.98 | 4.03 | 3.96 | 4 | 4 | +0.06 (+1.52%) | 72,900 |
13 Aug 2024 | USD | 3.98 | 3.98 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 132,300 |
12 Aug 2024 | USD | 3.85 | 3.94 | 3.78 | 3.92 | 3.92 | +0.17 (+4.53%) | 86,600 |
9 Aug 2024 | USD | 3.76 | 3.77 | 3.74 | 3.75 | 3.75 | -0.02 (-0.53%) | 66,300 |
8 Aug 2024 | USD | 3.77 | 3.83 | 3.76 | 3.77 | 3.77 | +0.03 (+0.80%) | 161,000 |
7 Aug 2024 | USD | 3.78 | 3.82 | 3.73 | 3.74 | 3.74 | 0.0 (0.0%) | 256,200 |
6 Aug 2024 | USD | 3.75 | 3.77 | 3.72 | 3.74 | 3.74 | +0.02 (+0.54%) | 268,100 |
5 Aug 2024 | USD | 3.5 | 3.87 | 3.5 | 3.72 | 3.72 | +0.04 (+1.09%) | 80,000 |
2 Aug 2024 | USD | 3.88 | 3.88 | 3.65 | 3.68 | 3.68 | -0.34 (-8.46%) | 1,607,000 |
1 Aug 2024 | USD | 4.15 | 4.15 | 3.91 | 4.02 | 4.02 | -0.09 (-2.19%) | 60,100 |
31 Jul 2024 | USD | 3.93 | 4.11 | 3.93 | 4.11 | 4.11 | +0.17 (+4.31%) | 92,600 |
30 Jul 2024 | USD | 4 | 4.05 | 3.94 | 3.94 | 3.94 | -0.05 (-1.25%) | 66,500 |
29 Jul 2024 | USD | 4.04 | 4.1 | 3.99 | 3.99 | 3.99 | -0.03 (-0.75%) | 448,100 |
26 Jul 2024 | USD | 3.85 | 4.04 | 3.82 | 4.02 | 4.02 | +0.17 (+4.42%) | 343,400 |
25 Jul 2024 | USD | 3.92 | 3.92 | 3.79 | 3.85 | 3.85 | -0.03 (-0.77%) | 197,000 |
24 Jul 2024 | USD | 3.9 | 4 | 3.87 | 3.88 | 3.88 | -0.03 (-0.77%) | 250,600 |
23 Jul 2024 | USD | 4 | 4 | 3.81 | 3.91 | 3.91 | -0.01 (-0.26%) | 151,600 |
22 Jul 2024 | USD | 3.9 | 3.95 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 161,400 |
19 Jul 2024 | USD | 3.88 | 4.02 | 3.88 | 3.92 | 3.92 | +0.05 (+1.29%) | 75,200 |
18 Jul 2024 | USD | 3.95 | 3.95 | 3.85 | 3.87 | 3.87 | +0.01 (+0.26%) | 56,100 |
17 Jul 2024 | USD | 3.9 | 3.95 | 3.84 | 3.86 | 3.86 | -0.04 (-1.03%) | 36,300 |
16 Jul 2024 | USD | 3.94 | 3.94 | 3.88 | 3.9 | 3.9 | -0.05 (-1.27%) | 76,500 |
15 Jul 2024 | USD | 3.92 | 3.96 | 3.89 | 3.95 | 3.95 | +0.03 (+0.77%) | 272,900 |
12 Jul 2024 | USD | 3.89 | 3.94 | 3.86 | 3.92 | 3.92 | +0.06 (+1.55%) | 249,100 |
11 Jul 2024 | USD | 3.7 | 3.89 | 3.7 | 3.86 | 3.86 | +0.03 (+0.78%) | 259,700 |