Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 3 | 3.17 | 3 | 3.14 | 3.14 | +0.21 (+7.17%) | 1,807,638 |
14 Aug 2024 | USD | 3.12 | 3.18 | 2.87 | 2.93 | 2.93 | -0.15 (-4.87%) | 2,055,009 |
13 Aug 2024 | USD | 2.92 | 3.1199 | 2.905 | 3.08 | 3.08 | +0.21 (+7.32%) | 2,124,575 |
12 Aug 2024 | USD | 3.05 | 3.05 | 2.87 | 2.87 | 2.87 | -0.15 (-4.97%) | 2,311,469 |
9 Aug 2024 | USD | 3.15 | 3.22 | 2.99 | 3.02 | 3.02 | -0.11 (-3.51%) | 2,524,487 |
8 Aug 2024 | USD | 3.3 | 3.34 | 3.1 | 3.13 | 3.13 | -0.06 (-1.88%) | 2,478,735 |
7 Aug 2024 | USD | 3.33 | 3.39 | 3.1 | 3.19 | 3.19 | -0.02 (-0.62%) | 4,078,594 |
6 Aug 2024 | USD | 3.23 | 3.25 | 3.025 | 3.21 | 3.21 | +0.16 (+5.25%) | 3,502,450 |
5 Aug 2024 | USD | 2.97 | 3.2294 | 2.94 | 3.05 | 3.05 | -0.2 (-6.15%) | 4,337,355 |
2 Aug 2024 | USD | 3.21 | 3.34 | 3.11 | 3.25 | 3.25 | -0.12 (-3.56%) | 2,669,231 |
1 Aug 2024 | USD | 3.71 | 3.77 | 3.33 | 3.37 | 3.37 | -0.34 (-9.16%) | 2,984,339 |
31 Jul 2024 | USD | 3.7 | 3.855 | 3.62 | 3.71 | 3.71 | +0.13 (+3.63%) | 3,028,241 |
30 Jul 2024 | USD | 3.9 | 3.9 | 3.53 | 3.58 | 3.58 | -0.3 (-7.73%) | 3,403,086 |
29 Jul 2024 | USD | 3.9 | 3.98 | 3.8 | 3.88 | 3.88 | +0.05 (+1.31%) | 2,316,297 |
26 Jul 2024 | USD | 4.06 | 4.085 | 3.805 | 3.83 | 3.83 | -0.11 (-2.79%) | 2,861,130 |
25 Jul 2024 | USD | 3.94 | 4.07 | 3.83 | 3.94 | 3.94 | -0.01 (-0.25%) | 2,077,667 |
24 Jul 2024 | USD | 4.1 | 4.2 | 3.95 | 3.95 | 3.95 | -0.21 (-5.05%) | 1,643,257 |
23 Jul 2024 | USD | 4.16 | 4.295 | 4.11 | 4.16 | 4.16 | 0.0 (0.0%) | 1,704,682 |
22 Jul 2024 | USD | 4.17 | 4.175 | 4.075 | 4.16 | 4.16 | +0.13 (+3.23%) | 2,167,199 |
19 Jul 2024 | USD | 4.15 | 4.18 | 3.99 | 4.03 | 4.03 | -0.14 (-3.36%) | 2,046,507 |
18 Jul 2024 | USD | 4.62 | 4.65 | 4.115 | 4.17 | 4.17 | -0.38 (-8.35%) | 2,592,774 |
17 Jul 2024 | USD | 4.76 | 4.835 | 4.48 | 4.55 | 4.55 | -0.37 (-7.52%) | 3,246,934 |
16 Jul 2024 | USD | 4.86 | 4.93 | 4.715 | 4.92 | 4.92 | +0.11 (+2.29%) | 3,026,201 |
15 Jul 2024 | USD | 4.82 | 4.86 | 4.685 | 4.81 | 4.81 | +0.04 (+0.84%) | 2,117,204 |
12 Jul 2024 | USD | 4.67 | 4.785 | 4.616 | 4.77 | 4.77 | +0.2 (+4.38%) | 2,881,675 |
11 Jul 2024 | USD | 4.63 | 4.66 | 4.5112 | 4.57 | 4.57 | +0.1 (+2.24%) | 2,958,170 |
10 Jul 2024 | USD | 4.34 | 4.49 | 4.26 | 4.47 | 4.47 | +0.19 (+4.44%) | 2,747,978 |
9 Jul 2024 | USD | 4.44 | 4.49 | 4.205 | 4.28 | 4.28 | -0.11 (-2.51%) | 1,771,562 |
8 Jul 2024 | USD | 4.13 | 4.41 | 4.12 | 4.39 | 4.39 | +0.28 (+6.81%) | 1,710,993 |
5 Jul 2024 | USD | 4.05 | 4.15 | 4.04 | 4.11 | 4.11 | +0.08 (+1.99%) | 1,263,605 |