Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2024 | USD | 4.72 | 4.88 | 4.56 | 4.73 | 4.73 | -0.04 (-0.84%) | 415,362 |
16 Aug 2024 | USD | 4.6 | 4.77 | 4.56 | 4.77 | 4.77 | +0.18 (+3.92%) | 856,485 |
15 Aug 2024 | USD | 4.53 | 4.71 | 4.34 | 4.59 | 4.59 | +0.24 (+5.52%) | 386,706 |
14 Aug 2024 | USD | 4.38 | 4.43 | 4.25 | 4.35 | 4.35 | -0.03 (-0.68%) | 193,149 |
13 Aug 2024 | USD | 4.26 | 4.5 | 4.19 | 4.38 | 4.38 | +0.16 (+3.79%) | 192,813 |
12 Aug 2024 | USD | 4.2 | 4.34 | 4.08 | 4.22 | 4.22 | +0.04 (+0.96%) | 428,978 |
9 Aug 2024 | USD | 4.55 | 4.61 | 4.17 | 4.18 | 4.18 | -0.38 (-8.33%) | 273,851 |
8 Aug 2024 | USD | 4.36 | 4.66 | 4.36 | 4.56 | 4.56 | +0.21 (+4.83%) | 283,593 |
7 Aug 2024 | USD | 4.47 | 4.9 | 4.305 | 4.35 | 4.35 | +0.33 (+8.21%) | 655,057 |
6 Aug 2024 | USD | 4.06 | 4.06 | 3.89 | 4.02 | 4.02 | -0.03 (-0.74%) | 363,553 |
5 Aug 2024 | USD | 4.07 | 4.13 | 3.89 | 4.05 | 4.05 | -0.05 (-1.22%) | 411,009 |
2 Aug 2024 | USD | 4.02 | 4.2372 | 4.02 | 4.1 | 4.1 | -0.18 (-4.21%) | 208,976 |
1 Aug 2024 | USD | 4.71 | 4.71 | 4.17 | 4.28 | 4.28 | -0.44 (-9.32%) | 398,512 |
31 Jul 2024 | USD | 4.92 | 5 | 4.64 | 4.72 | 4.72 | -0.2 (-4.07%) | 387,528 |
30 Jul 2024 | USD | 4.85 | 4.98 | 4.82 | 4.92 | 4.92 | +0.11 (+2.29%) | 542,941 |
29 Jul 2024 | USD | 4.7 | 4.89 | 4.635 | 4.81 | 4.81 | +0.02 (+0.42%) | 430,257 |
26 Jul 2024 | USD | 4.69 | 4.825 | 4.53 | 4.79 | 4.79 | +0.22 (+4.81%) | 337,211 |
25 Jul 2024 | USD | 4.4 | 4.68 | 4.23 | 4.57 | 4.57 | +0.19 (+4.34%) | 364,859 |
24 Jul 2024 | USD | 4.53 | 4.75 | 4.35 | 4.38 | 4.38 | -0.195 (-4.26%) | 167,285 |
23 Jul 2024 | USD | 4.5 | 4.6201 | 4.47 | 4.575 | 4.575 | +0.025 (+0.55%) | 197,272 |
22 Jul 2024 | USD | 4.55 | 4.62 | 4.37 | 4.55 | 4.55 | +0.08 (+1.79%) | 308,565 |
19 Jul 2024 | USD | 4.59 | 4.6 | 4.32 | 4.47 | 4.47 | -0.05 (-1.11%) | 345,581 |
18 Jul 2024 | USD | 4.78 | 4.79 | 4.47 | 4.52 | 4.52 | -0.25 (-5.24%) | 626,926 |
17 Jul 2024 | USD | 4.86 | 5 | 4.61 | 4.77 | 4.77 | -0.14 (-2.85%) | 325,064 |
16 Jul 2024 | USD | 4.83 | 5.035 | 4.79 | 4.91 | 4.91 | +0.14 (+2.94%) | 596,972 |
15 Jul 2024 | USD | 4.45 | 4.85 | 4.41 | 4.77 | 4.77 | +0.33 (+7.43%) | 544,213 |
12 Jul 2024 | USD | 4.18 | 4.61 | 4.17 | 4.44 | 4.44 | +0.29 (+6.99%) | 785,949 |
11 Jul 2024 | USD | 3.95 | 4.37 | 3.75 | 4.15 | 4.15 | +0.3 (+7.79%) | 1,768,305 |
10 Jul 2024 | USD | 3.97 | 4.1 | 3.75 | 3.85 | 3.85 | -0.09 (-2.28%) | 765,133 |
9 Jul 2024 | USD | 3.96 | 4 | 3.88 | 3.94 | 3.94 | -0.01 (-0.25%) | 211,647 |