Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2024 | USD | 2.08 | 2.09 | 1.95 | 1.972 | 1.972 | -0.115 (-5.51%) | 960,500 |
30 Sep 2024 | USD | 2.11 | 2.15 | 2.05 | 2.087 | 2.087 | -0.023 (-1.09%) | 721,600 |
27 Sep 2024 | USD | 2.08 | 2.195 | 2.06 | 2.11 | 2.11 | +0.01 (+0.48%) | 908,200 |
26 Sep 2024 | USD | 2.2 | 2.2 | 2.089 | 2.1 | 2.1 | -0.047 (-2.19%) | 870,800 |
25 Sep 2024 | USD | 2.15 | 2.21 | 2.12 | 2.147 | 2.147 | -0.029 (-1.33%) | 939,600 |
24 Sep 2024 | USD | 2.11 | 2.19 | 2.01 | 2.176 | 2.176 | +0.066 (+3.13%) | 1,485,700 |
23 Sep 2024 | USD | 2.05 | 2.15 | 2.04 | 2.11 | 2.11 | -0.023 (-1.08%) | 653,600 |
20 Sep 2024 | USD | 2.11 | 2.17 | 2.079 | 2.133 | 2.133 | +0.003 (+0.14%) | 706,900 |
19 Sep 2024 | USD | 2.12 | 2.18 | 2.099 | 2.13 | 2.13 | +0.085 (+4.16%) | 922,300 |
18 Sep 2024 | USD | 2.09 | 2.13 | 2.04 | 2.045 | 2.045 | -0.045 (-2.15%) | 555,300 |
17 Sep 2024 | USD | 1.99 | 2.16 | 1.99 | 2.09 | 2.09 | +0.1 (+5.03%) | 775,100 |
16 Sep 2024 | USD | 2.01 | 2.06 | 1.89 | 1.99 | 1.99 | -0.01 (-0.50%) | 640,800 |
13 Sep 2024 | USD | 2.13 | 2.13 | 1.926 | 2 | 2 | -0.015 (-0.74%) | 841,500 |
12 Sep 2024 | USD | 2.03 | 2.03 | 1.96 | 2.015 | 2.015 | +0.035 (+1.77%) | 516,100 |
11 Sep 2024 | USD | 2.06 | 2.06 | 1.95 | 1.98 | 1.98 | -0.07 (-3.41%) | 654,400 |
10 Sep 2024 | USD | 2.08 | 2.1 | 2.02 | 2.05 | 2.05 | -0.03 (-1.44%) | 1,050,200 |
9 Sep 2024 | USD | 1.92 | 2.087 | 1.79 | 2.08 | 2.08 | +0.35 (+20.23%) | 1,572,000 |
6 Sep 2024 | USD | 1.88 | 1.96 | 1.68 | 1.73 | 1.73 | -0.154 (-8.17%) | 1,406,700 |
5 Sep 2024 | USD | 2 | 2.03 | 1.88 | 1.884 | 1.884 | -0.086 (-4.37%) | 769,800 |
4 Sep 2024 | USD | 2.02 | 2.03 | 1.81 | 1.97 | 1.97 | -0.06 (-2.96%) | 1,018,500 |
3 Sep 2024 | USD | 2.27 | 2.27 | 1.99 | 2.03 | 2.03 | -0.18 (-8.14%) | 1,736,900 |
30 Aug 2024 | USD | 2.29 | 2.3 | 2.18 | 2.21 | 2.21 | 0.0 (0.0%) | 730,900 |
29 Aug 2024 | USD | 2.13 | 2.26 | 2.13 | 2.21 | 2.21 | +0.08 (+3.76%) | 1,304,500 |
28 Aug 2024 | USD | 2.3 | 2.3 | 2.08 | 2.13 | 2.13 | -0.11 (-4.91%) | 902,700 |
27 Aug 2024 | USD | 2.2 | 2.29 | 2 | 2.24 | 2.24 | +0.04 (+1.82%) | 2,084,000 |
26 Aug 2024 | USD | 2.17 | 2.3 | 2.05 | 2.2 | 2.2 | +0.12 (+5.77%) | 1,250,000 |
23 Aug 2024 | USD | 1.94 | 2.1 | 1.93 | 2.08 | 2.08 | +0.15 (+7.77%) | 1,169,900 |
22 Aug 2024 | USD | 1.9 | 1.94 | 1.87 | 1.93 | 1.93 | +0.05 (+2.66%) | 516,300 |
21 Aug 2024 | USD | 1.75 | 1.9 | 1.731 | 1.88 | 1.88 | +0.14 (+8.05%) | 469,300 |
20 Aug 2024 | USD | 1.99 | 1.99 | 1.7 | 1.74 | 1.74 | -0.09 (-4.92%) | 678,100 |