Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 4.67 | 4.69 | 4 | 4.1 | 4.1 | -0.43 (-9.49%) | 22,400 |
14 Aug 2024 | USD | 4.4 | 4.71 | 4.38 | 4.53 | 4.53 | +0.02 (+0.44%) | 19,400 |
13 Aug 2024 | USD | 4.66 | 4.66 | 4.38 | 4.51 | 4.51 | -0.17 (-3.63%) | 9,700 |
12 Aug 2024 | USD | 4.57 | 4.7 | 4.415 | 4.68 | 4.68 | -0.02 (-0.43%) | 9,300 |
9 Aug 2024 | USD | 4.65 | 5 | 4.38 | 4.7 | 4.7 | +0.05 (+1.08%) | 9,100 |
8 Aug 2024 | USD | 4.61 | 4.99 | 4.6 | 4.65 | 4.65 | +0.05 (+1.09%) | 21,900 |
7 Aug 2024 | USD | 4.49 | 4.67 | 4.17 | 4.6 | 4.6 | +0.4 (+9.52%) | 8,700 |
6 Aug 2024 | USD | 4.17 | 4.315 | 4.07 | 4.2 | 4.2 | -0.08 (-1.87%) | 7,900 |
5 Aug 2024 | USD | 4.35 | 4.43 | 3.995 | 4.28 | 4.28 | -0.23 (-5.10%) | 23,100 |
2 Aug 2024 | USD | 4.52 | 4.529 | 4.35 | 4.51 | 4.51 | +0.03 (+0.67%) | 7,400 |
1 Aug 2024 | USD | 4.54 | 4.74 | 4.4 | 4.48 | 4.48 | -0.19 (-4.07%) | 11,000 |
31 Jul 2024 | USD | 5.13 | 5.13 | 4.399 | 4.67 | 4.67 | -0.47 (-9.14%) | 19,700 |
30 Jul 2024 | USD | 4.59 | 5.48 | 4.249 | 5.14 | 5.14 | +0.99 (+23.86%) | 247,300 |
29 Jul 2024 | USD | 4 | 4.5 | 4 | 4.15 | 4.15 | +0.21 (+5.33%) | 32,200 |
26 Jul 2024 | USD | 3.911 | 3.988 | 3.911 | 3.94 | 3.94 | +0.06 (+1.55%) | 1,900 |
25 Jul 2024 | USD | 4.02 | 4.37 | 3.8 | 3.88 | 3.88 | -0.33 (-7.84%) | 41,800 |
24 Jul 2024 | USD | 4.03 | 4.55 | 4.03 | 4.21 | 4.21 | +0.22 (+5.51%) | 8,500 |
23 Jul 2024 | USD | 3.99 | 4.01 | 3.71 | 3.99 | 3.99 | -0.02 (-0.50%) | 23,400 |
22 Jul 2024 | USD | 4.07 | 4.5 | 3.95 | 4.01 | 4.01 | -0.12 (-2.91%) | 33,100 |
19 Jul 2024 | USD | 4.14 | 4.44 | 4.05 | 4.13 | 4.13 | -0.04 (-0.96%) | 14,300 |
18 Jul 2024 | USD | 4.5 | 4.92 | 4.15 | 4.17 | 4.17 | -0.43 (-9.35%) | 35,700 |
17 Jul 2024 | USD | 4.88 | 4.88 | 4.486 | 4.6 | 4.6 | -0.28 (-5.74%) | 16,100 |
16 Jul 2024 | USD | 4.86 | 4.97 | 4.56 | 4.88 | 4.88 | +0.07 (+1.46%) | 8,500 |
15 Jul 2024 | USD | 4.89 | 4.89 | 4.51 | 4.81 | 4.81 | -0.08 (-1.64%) | 8,000 |
12 Jul 2024 | USD | 4.644 | 5 | 4.6 | 4.89 | 4.89 | +0.17 (+3.60%) | 22,900 |
11 Jul 2024 | USD | 4.64 | 4.847 | 4.5 | 4.72 | 4.72 | +0.14 (+3.06%) | 27,300 |
10 Jul 2024 | USD | 4.47 | 4.97 | 4.308 | 4.58 | 4.58 | +0.14 (+3.15%) | 40,800 |
9 Jul 2024 | USD | 4.3 | 4.638 | 4.105 | 4.44 | 4.44 | +0.19 (+4.47%) | 26,700 |
8 Jul 2024 | USD | 4.32 | 4.42 | 3.91 | 4.25 | 4.25 | +0.01 (+0.24%) | 31,800 |
5 Jul 2024 | USD | 4.24 | 4.25 | 4.113 | 4.24 | 4.24 | -0.02 (-0.47%) | 4,800 |