Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 7.49 | 7.705 | 7.37 | 7.63 | 7.63 | +0.38 (+5.24%) | 634,168 |
14 Aug 2024 | USD | 7.5 | 7.51 | 7.235 | 7.25 | 7.25 | -0.2 (-2.68%) | 630,039 |
13 Aug 2024 | USD | 7.46 | 7.54 | 7.35 | 7.45 | 7.45 | +0.07 (+0.95%) | 601,250 |
12 Aug 2024 | USD | 7.53 | 7.57 | 7.345 | 7.38 | 7.38 | -0.11 (-1.47%) | 693,705 |
9 Aug 2024 | USD | 7.6 | 7.635 | 7.42 | 7.49 | 7.49 | -0.14 (-1.83%) | 541,418 |
8 Aug 2024 | USD | 7.67 | 7.735 | 7.545 | 7.63 | 7.63 | +0.03 (+0.39%) | 625,498 |
7 Aug 2024 | USD | 8.03 | 8.18 | 7.55 | 7.6 | 7.6 | -0.32 (-4.04%) | 630,547 |
6 Aug 2024 | USD | 7.68 | 8.04 | 7.57 | 7.92 | 7.92 | +0.24 (+3.13%) | 791,972 |
5 Aug 2024 | USD | 7.65 | 7.78 | 7.48 | 7.68 | 7.68 | -0.37 (-4.60%) | 773,317 |
2 Aug 2024 | USD | 8.21 | 8.25 | 7.84 | 8.05 | 8.05 | -0.42 (-4.96%) | 662,569 |
1 Aug 2024 | USD | 8.37 | 9.09 | 8.27 | 8.47 | 8.47 | -0.05 (-0.59%) | 1,258,624 |
31 Jul 2024 | USD | 8.48 | 8.76 | 8.32 | 8.52 | 8.52 | +0.01 (+0.12%) | 946,607 |
30 Jul 2024 | USD | 8.36 | 8.52 | 8.235 | 8.51 | 8.51 | +0.15 (+1.79%) | 552,338 |
29 Jul 2024 | USD | 8.7 | 8.7 | 8.245 | 8.36 | 8.36 | -0.34 (-3.91%) | 476,984 |
26 Jul 2024 | USD | 8.79 | 8.87 | 8.645 | 8.7 | 8.7 | +0.07 (+0.81%) | 518,123 |
25 Jul 2024 | USD | 8.26 | 8.77 | 8.17 | 8.63 | 8.63 | +0.39 (+4.73%) | 436,837 |
24 Jul 2024 | USD | 8.33 | 8.53 | 8.2 | 8.24 | 8.24 | -0.16 (-1.90%) | 520,131 |
23 Jul 2024 | USD | 8.22 | 8.44 | 8.09 | 8.4 | 8.4 | +0.13 (+1.57%) | 488,723 |
22 Jul 2024 | USD | 8.12 | 8.29 | 7.925 | 8.27 | 8.27 | +0.17 (+2.10%) | 468,714 |
19 Jul 2024 | USD | 8.12 | 8.13 | 7.95 | 8.1 | 8.1 | -0.02 (-0.25%) | 421,903 |
18 Jul 2024 | USD | 8.26 | 8.51 | 8.095 | 8.12 | 8.12 | -0.21 (-2.52%) | 626,752 |
17 Jul 2024 | USD | 8.17 | 8.48 | 8.14 | 8.33 | 8.33 | +0.11 (+1.34%) | 726,395 |
16 Jul 2024 | USD | 7.73 | 8.2399 | 7.71 | 8.22 | 8.22 | +0.58 (+7.59%) | 817,237 |
15 Jul 2024 | USD | 7.6 | 7.78 | 7.51 | 7.64 | 7.64 | +0.08 (+1.06%) | 617,340 |
12 Jul 2024 | USD | 7.66 | 7.68 | 7.49 | 7.56 | 7.56 | -0.01 (-0.13%) | 578,292 |
11 Jul 2024 | USD | 7.15 | 7.6 | 7.039 | 7.57 | 7.57 | +0.58 (+8.30%) | 926,350 |
10 Jul 2024 | USD | 7.11 | 7.11 | 6.91 | 6.99 | 6.99 | -0.06 (-0.85%) | 351,786 |
9 Jul 2024 | USD | 7.08 | 7.145 | 7.0052 | 7.05 | 7.05 | -0.07 (-0.98%) | 386,236 |
8 Jul 2024 | USD | 7.04 | 7.22 | 7.04 | 7.12 | 7.12 | +0.17 (+2.45%) | 510,737 |
5 Jul 2024 | USD | 7.1 | 7.1 | 6.88 | 6.95 | 6.95 | -0.16 (-2.25%) | 752,140 |