Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2024 | USD | 8.1 | 8.44 | 7.45 | 8.11 | 8.11 | +0.28 (+3.58%) | 650,800 |
7 Aug 2024 | USD | 9.5 | 9.8 | 7.77 | 7.83 | 7.83 | -1.28 (-14.05%) | 1,151,200 |
6 Aug 2024 | USD | 9.07 | 9.49 | 7.92 | 9.11 | 9.11 | +1.23 (+15.61%) | 1,543,100 |
5 Aug 2024 | USD | 7.67 | 8.82 | 7.54 | 7.88 | 7.88 | -1.74 (-18.09%) | 1,148,100 |
2 Aug 2024 | USD | 9.39 | 9.82 | 8.46 | 9.62 | 9.62 | -0.24 (-2.43%) | 928,400 |
1 Aug 2024 | USD | 11.23 | 11.74 | 9.6 | 9.86 | 9.86 | -1.95 (-16.51%) | 1,177,600 |
31 Jul 2024 | USD | 12.85 | 13.25 | 11.58 | 11.81 | 11.81 | -0.94 (-7.37%) | 1,168,400 |
30 Jul 2024 | USD | 14.16 | 15.99 | 12.51 | 12.75 | 12.75 | -1.02 (-7.41%) | 1,659,600 |
29 Jul 2024 | USD | 16.68 | 16.84 | 13.36 | 13.77 | 13.77 | -2.3 (-14.31%) | 1,389,500 |
26 Jul 2024 | USD | 14.28 | 16.79 | 13.9 | 16.07 | 16.07 | +2.35 (+17.13%) | 2,639,300 |
25 Jul 2024 | USD | 13.69 | 14.24 | 12.25 | 13.72 | 13.72 | -0.65 (-4.52%) | 1,155,000 |
24 Jul 2024 | USD | 15 | 15.25 | 13.65 | 14.37 | 14.37 | -1.12 (-7.23%) | 776,900 |
23 Jul 2024 | USD | 16.05 | 16.48 | 14.75 | 15.49 | 15.49 | -0.48 (-3.01%) | 1,101,900 |
22 Jul 2024 | USD | 18.67 | 18.67 | 14.24 | 15.97 | 15.97 | -3.33 (-17.25%) | 1,865,600 |
19 Jul 2024 | USD | 19.15 | 20.3 | 16.64 | 19.3 | 19.3 | +0.2 (+1.05%) | 1,739,700 |
18 Jul 2024 | USD | 22.82 | 23.4 | 18 | 19.1 | 19.1 | -3.58 (-15.78%) | 1,799,400 |
17 Jul 2024 | USD | 22.33 | 24.25 | 22.33 | 22.68 | 22.68 | +0.12 (+0.53%) | 1,009,000 |
16 Jul 2024 | USD | 24.22 | 24.5 | 21.77 | 22.56 | 22.56 | -1.45 (-6.04%) | 1,073,100 |
15 Jul 2024 | USD | 25.3 | 26.49 | 23.1 | 24.01 | 24.01 | -0.99 (-3.96%) | 1,297,700 |
12 Jul 2024 | USD | 23.94 | 26.5 | 22.14 | 25 | 25 | -1.24 (-4.73%) | 2,960,600 |
11 Jul 2024 | USD | 26.04 | 28.39 | 25.56 | 26.24 | 26.24 | +0.94 (+3.72%) | 1,924,000 |
10 Jul 2024 | USD | 27.74 | 27.78 | 24.5 | 25.3 | 25.3 | -1.2 (-4.53%) | 1,516,400 |
9 Jul 2024 | USD | 27.72 | 29.2 | 26.01 | 26.5 | 26.5 | -3.3 (-11.07%) | 1,940,400 |
8 Jul 2024 | USD | 30 | 34 | 28.3 | 29.8 | 29.8 | +1.4 (+4.93%) | 4,565,900 |
5 Jul 2024 | USD | 25.47 | 29.49 | 25.47 | 28.4 | 28.4 | +4.75 (+20.08%) | 3,491,800 |
3 Jul 2024 | USD | 24.98 | 25.6 | 23 | 23.65 | 23.65 | -2.28 (-8.79%) | 1,830,700 |
2 Jul 2024 | USD | 28.22 | 29 | 25 | 25.93 | 25.93 | -2.17 (-7.72%) | 3,663,100 |
1 Jul 2024 | USD | 27.7 | 32.39 | 23.2 | 28.1 | 28.1 | +4.66 (+19.88%) | 14,862,800 |
28 Jun 2024 | USD | 15.85 | 25.68 | 15.41 | 23.44 | 23.44 | +7.22 (+44.51%) | 9,413,700 |
27 Jun 2024 | USD | 20.97 | 21.22 | 16.1 | 16.22 | 16.22 | -7.8 (-32.47%) | 3,946,200 |