Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 8.72 | 8.85 | 8.56 | 8.8 | 8.8 | +0.18 (+2.09%) | 405,500 |
14 Aug 2024 | USD | 8.67 | 8.83 | 8.595 | 8.62 | 8.62 | -0.16 (-1.82%) | 440,000 |
13 Aug 2024 | USD | 8.39 | 8.9 | 8.36 | 8.78 | 8.78 | +0.42 (+5.02%) | 595,500 |
12 Aug 2024 | USD | 8.31 | 8.581 | 8.2 | 8.36 | 8.36 | +0.02 (+0.24%) | 465,300 |
9 Aug 2024 | USD | 8.3 | 8.359 | 8.1 | 8.34 | 8.34 | +0.15 (+1.83%) | 450,200 |
8 Aug 2024 | USD | 8.24 | 8.38 | 7.94 | 8.19 | 8.19 | +0.19 (+2.38%) | 709,900 |
7 Aug 2024 | USD | 8.4 | 8.43 | 7.88 | 8 | 8 | -0.23 (-2.79%) | 569,400 |
6 Aug 2024 | USD | 8.17 | 8.32 | 8.02 | 8.23 | 8.23 | +0.01 (+0.12%) | 354,400 |
5 Aug 2024 | USD | 8 | 8.328 | 7.689 | 8.22 | 8.22 | -0.37 (-4.31%) | 666,600 |
2 Aug 2024 | USD | 9.11 | 9.157 | 8.46 | 8.59 | 8.59 | -0.46 (-5.08%) | 878,500 |
1 Aug 2024 | USD | 9.45 | 9.45 | 8.851 | 9.05 | 9.05 | -0.39 (-4.13%) | 712,300 |
31 Jul 2024 | USD | 9.25 | 9.67 | 9.23 | 9.44 | 9.44 | +0.31 (+3.40%) | 761,600 |
30 Jul 2024 | USD | 9.08 | 9.17 | 8.88 | 9.13 | 9.13 | +0.08 (+0.88%) | 586,200 |
29 Jul 2024 | USD | 9.16 | 9.16 | 8.84 | 9.05 | 9.05 | -0.07 (-0.77%) | 330,000 |
26 Jul 2024 | USD | 9.3 | 9.301 | 9.02 | 9.12 | 9.12 | -0.07 (-0.76%) | 527,400 |
25 Jul 2024 | USD | 8.9 | 9.32 | 8.73 | 9.19 | 9.19 | +0.08 (+0.88%) | 696,000 |
24 Jul 2024 | USD | 9.39 | 9.57 | 9.08 | 9.11 | 9.11 | -0.22 (-2.36%) | 343,400 |
23 Jul 2024 | USD | 9.24 | 9.44 | 9.19 | 9.33 | 9.33 | +0.04 (+0.43%) | 336,100 |
22 Jul 2024 | USD | 9.23 | 9.38 | 9.13 | 9.29 | 9.29 | -0.03 (-0.32%) | 487,500 |
19 Jul 2024 | USD | 9.34 | 9.54 | 9.226 | 9.32 | 9.32 | -0.21 (-2.20%) | 391,400 |
18 Jul 2024 | USD | 9.94 | 9.99 | 9.4 | 9.53 | 9.53 | -0.44 (-4.41%) | 593,400 |
17 Jul 2024 | USD | 10.49 | 10.49 | 9.93 | 9.97 | 9.97 | -0.52 (-4.96%) | 680,300 |
16 Jul 2024 | USD | 10.13 | 10.49 | 10.08 | 10.49 | 10.49 | +0.35 (+3.45%) | 548,500 |
15 Jul 2024 | USD | 10.27 | 10.27 | 10.05 | 10.14 | 10.14 | -0.07 (-0.69%) | 302,700 |
12 Jul 2024 | USD | 10.2 | 10.29 | 10.11 | 10.21 | 10.21 | -0.09 (-0.87%) | 400,900 |
11 Jul 2024 | USD | 10.5 | 10.54 | 10.18 | 10.3 | 10.3 | 0.0 (0.0%) | 385,100 |
10 Jul 2024 | USD | 10.06 | 10.44 | 10.06 | 10.3 | 10.3 | +0.36 (+3.62%) | 577,300 |
9 Jul 2024 | USD | 10.15 | 10.22 | 9.86 | 9.94 | 9.94 | -0.19 (-1.88%) | 319,300 |
8 Jul 2024 | USD | 9.98 | 10.2 | 9.85 | 10.13 | 10.13 | +0.02 (+0.20%) | 400,100 |
5 Jul 2024 | USD | 9.92 | 10.2 | 9.75 | 10.11 | 10.11 | +0.39 (+4.01%) | 665,866 |