Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 1.55 | 1.61 | 1.23 | 1.3 | 1.3 | -0.18 (-12.16%) | 637,600 |
14 Aug 2024 | USD | 2.01 | 2.02 | 1.46 | 1.48 | 1.48 | -0.53 (-26.37%) | 439,000 |
13 Aug 2024 | USD | 2.32 | 2.32 | 1.93 | 2.01 | 2.01 | -0.27 (-11.84%) | 172,200 |
12 Aug 2024 | USD | 2.26 | 2.342 | 2.19 | 2.28 | 2.28 | +0.1 (+4.59%) | 81,800 |
9 Aug 2024 | USD | 2.27 | 2.29 | 2.15 | 2.18 | 2.18 | -0.08 (-3.54%) | 39,600 |
8 Aug 2024 | USD | 2.19 | 2.31 | 2.19 | 2.26 | 2.26 | +0.09 (+4.15%) | 64,900 |
7 Aug 2024 | USD | 2.4 | 2.462 | 2.17 | 2.17 | 2.17 | -0.18 (-7.66%) | 57,000 |
6 Aug 2024 | USD | 2.21 | 2.38 | 2.21 | 2.35 | 2.35 | +0.17 (+7.80%) | 172,600 |
5 Aug 2024 | USD | 2.02 | 2.33 | 2 | 2.18 | 2.18 | 0.0 (0.0%) | 169,000 |
2 Aug 2024 | USD | 2.26 | 2.289 | 2.1 | 2.18 | 2.18 | -0.18 (-7.63%) | 171,700 |
1 Aug 2024 | USD | 2.67 | 2.67 | 2.34 | 2.36 | 2.36 | -0.25 (-9.58%) | 190,400 |
31 Jul 2024 | USD | 2.57 | 2.799 | 2.57 | 2.61 | 2.61 | -0.16 (-5.78%) | 210,500 |
30 Jul 2024 | USD | 2.92 | 2.92 | 2.73 | 2.77 | 2.77 | -0.12 (-4.15%) | 56,300 |
29 Jul 2024 | USD | 3.01 | 3.045 | 2.85 | 2.89 | 2.89 | -0.13 (-4.30%) | 71,700 |
26 Jul 2024 | USD | 2.97 | 3.1 | 2.93 | 3.02 | 3.02 | +0.16 (+5.59%) | 105,500 |
25 Jul 2024 | USD | 2.81 | 2.899 | 2.75 | 2.86 | 2.86 | +0.01 (+0.35%) | 51,800 |
24 Jul 2024 | USD | 2.98 | 3.1 | 2.82 | 2.85 | 2.85 | -0.16 (-5.32%) | 68,000 |
23 Jul 2024 | USD | 2.84 | 3.03 | 2.835 | 3.01 | 3.01 | +0.14 (+4.88%) | 64,400 |
22 Jul 2024 | USD | 2.8 | 2.92 | 2.72 | 2.87 | 2.87 | +0.08 (+2.87%) | 91,800 |
19 Jul 2024 | USD | 2.87 | 2.9 | 2.75 | 2.79 | 2.79 | -0.1 (-3.46%) | 115,600 |
18 Jul 2024 | USD | 3.05 | 3.09 | 2.84 | 2.89 | 2.89 | -0.26 (-8.25%) | 167,700 |
17 Jul 2024 | USD | 3.11 | 3.23 | 3.05 | 3.15 | 3.15 | -0.01 (-0.32%) | 101,600 |
16 Jul 2024 | USD | 3.1 | 3.194 | 3.045 | 3.16 | 3.16 | +0.07 (+2.27%) | 70,900 |
15 Jul 2024 | USD | 3.15 | 3.281 | 3.067 | 3.09 | 3.09 | -0.09 (-2.83%) | 121,200 |
12 Jul 2024 | USD | 3.27 | 3.27 | 3 | 3.18 | 3.18 | +0.1 (+3.25%) | 124,300 |
11 Jul 2024 | USD | 2.89 | 3.17 | 2.89 | 3.08 | 3.08 | +0.15 (+5.12%) | 118,700 |
10 Jul 2024 | USD | 2.82 | 2.98 | 2.78 | 2.93 | 2.93 | +0.12 (+4.27%) | 83,300 |
9 Jul 2024 | USD | 2.91 | 2.98 | 2.81 | 2.81 | 2.81 | -0.12 (-4.10%) | 138,500 |
8 Jul 2024 | USD | 3.15 | 3.3 | 2.9 | 2.93 | 2.93 | -0.21 (-6.69%) | 245,700 |
5 Jul 2024 | USD | 3.17 | 3.27 | 3.06 | 3.14 | 3.14 | +0.03 (+0.96%) | 159,900 |