Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 4.14 | 4.5 | 3.94 | 4.48 | 4.48 | +0.166 (+3.85%) | 41,200 |
14 Aug 2024 | USD | 4.2 | 4.34 | 4.13 | 4.314 | 4.314 | +0.114 (+2.71%) | 26,600 |
13 Aug 2024 | USD | 4.21 | 4.21 | 4.13 | 4.2 | 4.2 | +0.01 (+0.24%) | 57,200 |
12 Aug 2024 | USD | 4.145 | 4.24 | 4.12 | 4.19 | 4.19 | +0.075 (+1.82%) | 36,500 |
9 Aug 2024 | USD | 3.97 | 4.18 | 3.97 | 4.115 | 4.115 | +0.175 (+4.44%) | 14,200 |
8 Aug 2024 | USD | 3.975 | 4.05 | 3.91 | 3.94 | 3.94 | +0.1 (+2.60%) | 22,900 |
7 Aug 2024 | USD | 3.99 | 4.04 | 3.84 | 3.84 | 3.84 | -0.02 (-0.52%) | 39,200 |
6 Aug 2024 | USD | 3.78 | 3.89 | 3.72 | 3.86 | 3.86 | -0.03 (-0.77%) | 33,500 |
5 Aug 2024 | USD | 3.84 | 3.91 | 3.735 | 3.89 | 3.89 | -0.31 (-7.38%) | 52,700 |
2 Aug 2024 | USD | 4.07 | 4.27 | 4.01 | 4.2 | 4.2 | -0.04 (-0.94%) | 27,100 |
1 Aug 2024 | USD | 4.325 | 4.367 | 4.117 | 4.24 | 4.24 | +0.08 (+1.92%) | 19,600 |
31 Jul 2024 | USD | 4.1 | 4.3 | 4.1 | 4.16 | 4.16 | +0.047 (+1.14%) | 19,600 |
30 Jul 2024 | USD | 4.065 | 4.148 | 3.99 | 4.113 | 4.113 | +0.063 (+1.56%) | 19,400 |
29 Jul 2024 | USD | 4.11 | 4.17 | 4.04 | 4.05 | 4.05 | -0.03 (-0.74%) | 54,500 |
26 Jul 2024 | USD | 4.03 | 4.19 | 4.03 | 4.08 | 4.08 | -0.12 (-2.86%) | 36,400 |
25 Jul 2024 | USD | 4.075 | 4.31 | 4.075 | 4.2 | 4.2 | +0.11 (+2.69%) | 44,300 |
24 Jul 2024 | USD | 4.11 | 4.2 | 4.08 | 4.09 | 4.09 | -0.113 (-2.69%) | 15,700 |
23 Jul 2024 | USD | 4.19 | 4.29 | 4.14 | 4.203 | 4.203 | -0.087 (-2.03%) | 27,500 |
22 Jul 2024 | USD | 4.2 | 4.33 | 4.2 | 4.29 | 4.29 | +0.2 (+4.89%) | 58,400 |
19 Jul 2024 | USD | 4.184 | 4.26 | 4.08 | 4.09 | 4.09 | +0.07 (+1.74%) | 612,100 |
18 Jul 2024 | USD | 4.04 | 4.23 | 4.02 | 4.02 | 4.02 | -0.08 (-1.95%) | 10,200 |
17 Jul 2024 | USD | 4.11 | 4.16 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 14,000 |
16 Jul 2024 | USD | 3.995 | 4.1 | 3.97 | 4 | 4 | -0.049 (-1.21%) | 19,100 |
15 Jul 2024 | USD | 3.95 | 4.09 | 3.95 | 4.049 | 4.049 | -0.001 (-0.02%) | 44,900 |
12 Jul 2024 | USD | 3.8 | 4.08 | 3.8 | 4.05 | 4.05 | +0.057 (+1.43%) | 35,300 |
11 Jul 2024 | USD | 3.993 | 3.993 | 3.993 | 3.993 | 3.993 | +0.023 (+0.58%) | 31,364 |
10 Jul 2024 | USD | 3.965 | 4.11 | 3.9 | 3.97 | 3.97 | -0.05 (-1.24%) | 12,200 |
9 Jul 2024 | USD | 4.058 | 4.08 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 17,400 |
8 Jul 2024 | USD | 3.978 | 4.07 | 3.88 | 4.02 | 4.02 | +0.1 (+2.55%) | 90,100 |
5 Jul 2024 | USD | 3.78 | 3.98 | 3.78 | 3.92 | 3.92 | +0.125 (+3.29%) | 303,400 |