Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 1.4 | 1.4 | 1.31 | 1.36 | 1.36 | -0.01 (-0.73%) | 120,000 |
14 Aug 2024 | USD | 1.22 | 1.45 | 1.22 | 1.37 | 1.37 | +0.12 (+9.60%) | 502,500 |
13 Aug 2024 | USD | 1.3 | 1.3 | 1.2 | 1.25 | 1.25 | -0.05 (-3.85%) | 125,700 |
12 Aug 2024 | USD | 1.3 | 1.32 | 1.23 | 1.3 | 1.3 | +0.01 (+0.78%) | 81,700 |
9 Aug 2024 | USD | 1.22 | 1.39 | 1.22 | 1.29 | 1.29 | +0.05 (+4.03%) | 332,200 |
8 Aug 2024 | USD | 1.18 | 1.299 | 1.13 | 1.24 | 1.24 | +0.06 (+5.08%) | 452,300 |
7 Aug 2024 | USD | 1.41 | 1.41 | 1.13 | 1.18 | 1.18 | -0.18 (-13.24%) | 2,810,900 |
6 Aug 2024 | USD | 1.68 | 1.74 | 1.35 | 1.36 | 1.36 | -0.3 (-18.07%) | 288,800 |
5 Aug 2024 | USD | 1.58 | 1.69 | 1.41 | 1.66 | 1.66 | -0.08 (-4.60%) | 405,800 |
2 Aug 2024 | USD | 1.95 | 1.95 | 1.73 | 1.74 | 1.74 | -0.25 (-12.56%) | 337,400 |
1 Aug 2024 | USD | 2.06 | 2.1 | 1.98 | 1.99 | 1.99 | -0.07 (-3.40%) | 315,000 |
31 Jul 2024 | USD | 2.13 | 2.175 | 2.02 | 2.06 | 2.06 | -0.07 (-3.29%) | 379,200 |
30 Jul 2024 | USD | 2.43 | 2.445 | 2.08 | 2.13 | 2.13 | -0.34 (-13.77%) | 711,500 |
29 Jul 2024 | USD | 2.36 | 2.55 | 2.31 | 2.47 | 2.47 | +0.15 (+6.47%) | 881,400 |
26 Jul 2024 | USD | 2.13 | 2.38 | 2.01 | 2.32 | 2.32 | +0.21 (+9.95%) | 1,960,200 |
25 Jul 2024 | USD | 2.1 | 2.21 | 2.08 | 2.11 | 2.11 | -0.07 (-3.21%) | 610,700 |
24 Jul 2024 | USD | 2.25 | 2.32 | 2.15 | 2.18 | 2.18 | -0.13 (-5.63%) | 652,300 |
23 Jul 2024 | USD | 2.33 | 2.45 | 2.12 | 2.31 | 2.31 | -0.06 (-2.53%) | 1,573,400 |
22 Jul 2024 | USD | 2.53 | 2.58 | 2.17 | 2.37 | 2.37 | -0.09 (-3.66%) | 2,311,700 |
19 Jul 2024 | USD | 2.62 | 2.85 | 2.43 | 2.46 | 2.46 | -1.01 (-29.11%) | 11,931,600 |
18 Jul 2024 | USD | 2.36 | 4.5 | 2.36 | 3.47 | 3.47 | +1.22 (+54.22%) | 105,403,100 |
17 Jul 2024 | USD | 2.19 | 2.56 | 2.06 | 2.25 | 2.25 | -0.14 (-5.86%) | 9,569,900 |
16 Jul 2024 | USD | 2.27 | 2.69 | 1.88 | 2.39 | 2.39 | +1.32 (+123.36%) | 176,379,100 |
15 Jul 2024 | USD | 1.04 | 1.08 | 1.01 | 1.07 | 1.07 | +0.06 (+5.94%) | 107,100 |
12 Jul 2024 | USD | 1.02 | 1.037 | 0.985 | 1.01 | 1.01 | +0.03 (+3.06%) | 85,400 |
11 Jul 2024 | USD | 0.971 | 1.03 | 0.95 | 0.98 | 0.98 | +0.034 (+3.59%) | 323,100 |
10 Jul 2024 | USD | 0.885 | 0.95 | 0.88 | 0.946 | 0.946 | +0.084 (+9.74%) | 69,600 |
9 Jul 2024 | USD | 0.887 | 0.91 | 0.841 | 0.862 | 0.862 | -0.051 (-5.59%) | 109,800 |
8 Jul 2024 | USD | 1 | 1.03 | 0.87 | 0.913 | 0.913 | -0.05 (-5.19%) | 768,200 |
5 Jul 2024 | USD | 1 | 1.02 | 0.892 | 0.963 | 0.963 | +0.008 (+0.84%) | 88,800 |