Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2024 | USD | 3.63 | 3.74 | 3.621 | 3.69 | 3.69 | +0.01 (+0.27%) | 12,900 |
20 Aug 2024 | USD | 3.64 | 3.7 | 3.62 | 3.68 | 3.68 | -0.02 (-0.54%) | 7,900 |
19 Aug 2024 | USD | 3.75 | 3.78 | 3.63 | 3.7 | 3.7 | -0.02 (-0.54%) | 16,100 |
16 Aug 2024 | USD | 4.11 | 4.11 | 3.58 | 3.72 | 3.72 | -0.35 (-8.60%) | 73,500 |
15 Aug 2024 | USD | 3.03 | 4.29 | 3.03 | 4.07 | 4.07 | +0.955 (+30.66%) | 283,500 |
14 Aug 2024 | USD | 3.16 | 3.23 | 3 | 3.115 | 3.115 | -0.055 (-1.74%) | 46,100 |
13 Aug 2024 | USD | 3.39 | 3.39 | 3.151 | 3.17 | 3.17 | -0.23 (-6.76%) | 59,300 |
12 Aug 2024 | USD | 3.44 | 3.48 | 3.19 | 3.4 | 3.4 | -0.04 (-1.16%) | 13,100 |
9 Aug 2024 | USD | 3.83 | 3.83 | 3.4 | 3.44 | 3.44 | -0.24 (-6.52%) | 36,300 |
8 Aug 2024 | USD | 3.78 | 3.796 | 3.57 | 3.68 | 3.68 | +0.01 (+0.27%) | 38,200 |
7 Aug 2024 | USD | 3.84 | 3.84 | 3.65 | 3.67 | 3.67 | -0.1 (-2.65%) | 24,100 |
6 Aug 2024 | USD | 3.68 | 3.84 | 3.646 | 3.77 | 3.77 | +0.092 (+2.50%) | 19,100 |
5 Aug 2024 | USD | 3.66 | 3.74 | 3.53 | 3.678 | 3.678 | -0.122 (-3.21%) | 32,300 |
2 Aug 2024 | USD | 4.22 | 4.22 | 3.73 | 3.8 | 3.8 | -0.621 (-14.05%) | 110,900 |
1 Aug 2024 | USD | 4.48 | 4.48 | 4.32 | 4.421 | 4.421 | -0.159 (-3.47%) | 21,200 |
31 Jul 2024 | USD | 4.63 | 4.65 | 4.25 | 4.58 | 4.58 | +0.04 (+0.88%) | 52,700 |
30 Jul 2024 | USD | 4.63 | 4.77 | 4.21 | 4.54 | 4.54 | -0.034 (-0.74%) | 184,000 |
29 Jul 2024 | USD | 4.07 | 4.66 | 4.05 | 4.574 | 4.574 | +0.384 (+9.16%) | 108,000 |
26 Jul 2024 | USD | 3.86 | 4.19 | 3.81 | 4.19 | 4.19 | +0.41 (+10.85%) | 27,000 |
25 Jul 2024 | USD | 3.75 | 3.89 | 3.75 | 3.78 | 3.78 | -0.02 (-0.53%) | 10,900 |
24 Jul 2024 | USD | 3.81 | 3.98 | 3.75 | 3.8 | 3.8 | -0.01 (-0.26%) | 14,800 |
23 Jul 2024 | USD | 3.85 | 3.85 | 3.747 | 3.81 | 3.81 | +0.01 (+0.26%) | 8,100 |
22 Jul 2024 | USD | 3.85 | 3.87 | 3.71 | 3.8 | 3.8 | 0.0 (0.0%) | 24,900 |
19 Jul 2024 | USD | 3.93 | 3.93 | 3.65 | 3.8 | 3.8 | -0.13 (-3.31%) | 37,400 |
18 Jul 2024 | USD | 3.9 | 3.98 | 3.796 | 3.93 | 3.93 | -0.04 (-1.01%) | 11,800 |
17 Jul 2024 | USD | 3.83 | 3.98 | 3.83 | 3.97 | 3.97 | +0.04 (+1.02%) | 29,200 |
16 Jul 2024 | USD | 3.9 | 3.96 | 3.79 | 3.93 | 3.93 | +0.03 (+0.77%) | 25,600 |
15 Jul 2024 | USD | 3.8 | 3.9 | 3.72 | 3.9 | 3.9 | +0.02 (+0.52%) | 17,200 |
12 Jul 2024 | USD | 3.9 | 3.95 | 3.704 | 3.88 | 3.88 | -0.04 (-1.02%) | 22,800 |
11 Jul 2024 | USD | 3.95 | 3.95 | 3.69 | 3.92 | 3.92 | -0.03 (-0.76%) | 21,700 |