Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | USD | 2.26 | 2.26 | 2.19 | 2.19 | 2.19 | -0.07 (-3.10%) | 179,962 |
27 Sep 2024 | USD | 2.25 | 2.2892 | 2.1986 | 2.26 | 2.26 | -0.07 (-3.00%) | 230,529 |
26 Sep 2024 | USD | 2.225 | 2.33 | 2.1 | 2.33 | 2.33 | +0.26 (+12.56%) | 208,852 |
25 Sep 2024 | USD | 2.21 | 2.31 | 2.07 | 2.07 | 2.07 | -0.02 (-0.96%) | 141,700 |
24 Sep 2024 | USD | 2.185 | 2.185 | 2 | 2.09 | 2.09 | -0.06 (-2.79%) | 97,600 |
23 Sep 2024 | USD | 2.1 | 2.34 | 2.1 | 2.15 | 2.15 | -0.005 (-0.23%) | 151,200 |
20 Sep 2024 | USD | 2.15 | 2.16 | 2.15 | 2.155 | 2.155 | -0.032 (-1.46%) | 272,600 |
19 Sep 2024 | USD | 2.2 | 2.2 | 2.149 | 2.187 | 2.187 | +0.037 (+1.72%) | 197,300 |
18 Sep 2024 | USD | 2.031 | 2.21 | 2.031 | 2.15 | 2.15 | -0.05 (-2.27%) | 225,800 |
17 Sep 2024 | USD | 2.05 | 2.2 | 2.05 | 2.2 | 2.2 | +0.225 (+11.39%) | 227,900 |
16 Sep 2024 | USD | 1.98 | 2.01 | 1.966 | 1.975 | 1.975 | +0.055 (+2.86%) | 278,600 |
13 Sep 2024 | USD | 1.8 | 1.978 | 1.8 | 1.92 | 1.92 | +0.099 (+5.44%) | 238,100 |
12 Sep 2024 | USD | 1.87 | 1.87 | 1.821 | 1.821 | 1.821 | -0.013 (-0.71%) | 182,600 |
11 Sep 2024 | USD | 1.9 | 1.9 | 1.834 | 1.834 | 1.834 | -0.146 (-7.37%) | 507,500 |
10 Sep 2024 | USD | 1.92 | 1.98 | 1.84 | 1.98 | 1.98 | +0.06 (+3.13%) | 147,200 |
9 Sep 2024 | USD | 1.92 | 1.97 | 1.92 | 1.92 | 1.92 | +0.05 (+2.67%) | 122,800 |
6 Sep 2024 | USD | 1.86 | 1.92 | 1.86 | 1.87 | 1.87 | +0.07 (+3.89%) | 167,500 |
5 Sep 2024 | USD | 1.89 | 1.89 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 293,000 |
4 Sep 2024 | USD | 1.75 | 1.885 | 1.75 | 1.8 | 1.8 | +0.182 (+11.25%) | 334,900 |
3 Sep 2024 | USD | 1.618 | 1.618 | 1.618 | 1.618 | 1.618 | +0.068 (+4.39%) | 432,400 |
30 Aug 2024 | USD | 1.577 | 1.58 | 1.55 | 1.55 | 1.55 | +0.05 (+3.33%) | 323,200 |
29 Aug 2024 | USD | 1.47 | 1.643 | 1.4 | 1.5 | 1.5 | -0.11 (-6.83%) | 125,457 |
28 Aug 2024 | USD | 1.62 | 1.62 | 1.56 | 1.61 | 1.61 | -0.14 (-8.00%) | 297,358 |
27 Aug 2024 | USD | 1.65 | 1.76 | 1.62 | 1.75 | 1.75 | +0.09 (+5.42%) | 333,986 |
26 Aug 2024 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | +0.01 (+0.61%) | 3,500 |
23 Aug 2024 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | +0.088 (+5.63%) | 75,000 |
22 Aug 2024 | USD | 1.562 | 1.562 | 1.562 | 1.562 | 1.562 | -0.018 (-1.14%) | 100,200 |
21 Aug 2024 | USD | 1.58 | 1.605 | 1.51 | 1.58 | 1.58 | -0.03 (-1.86%) | 122,900 |
20 Aug 2024 | USD | 1.592 | 1.61 | 1.592 | 1.61 | 1.61 | -0.061 (-3.65%) | 116,200 |
19 Aug 2024 | USD | 1.65 | 1.671 | 1.58 | 1.671 | 1.671 | +0.069 (+4.31%) | 129,500 |