Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2024 | USD | 4.3 | 4.34 | 4.01 | 4.12 | 4.12 | -0.13 (-3.06%) | 117,500 |
16 Aug 2024 | USD | 3.86 | 4.3 | 3.86 | 4.25 | 4.25 | +0.37 (+9.54%) | 302,100 |
15 Aug 2024 | USD | 4.16 | 4.16 | 3.86 | 3.88 | 3.88 | -0.28 (-6.73%) | 247,300 |
14 Aug 2024 | USD | 3.95 | 4.19 | 3.79 | 4.16 | 4.16 | +0.21 (+5.32%) | 384,100 |
13 Aug 2024 | USD | 3.725 | 4.01 | 3.7 | 3.95 | 3.95 | +0.15 (+3.95%) | 283,300 |
12 Aug 2024 | USD | 3.6 | 3.93 | 3.6 | 3.8 | 3.8 | +0.05 (+1.33%) | 153,400 |
9 Aug 2024 | USD | 3.581 | 3.85 | 3.5 | 3.75 | 3.75 | +0.13 (+3.59%) | 151,200 |
8 Aug 2024 | USD | 3.21 | 3.75 | 3.2 | 3.62 | 3.62 | +0.453 (+14.30%) | 279,000 |
7 Aug 2024 | USD | 3.4 | 3.46 | 3.167 | 3.167 | 3.167 | -0.245 (-7.18%) | 271,000 |
6 Aug 2024 | USD | 3.4 | 3.53 | 3.37 | 3.412 | 3.412 | +0.112 (+3.39%) | 303,400 |
5 Aug 2024 | USD | 3.35 | 3.76 | 3.15 | 3.3 | 3.3 | -0.32 (-8.84%) | 424,500 |
2 Aug 2024 | USD | 3.8 | 3.889 | 3.61 | 3.62 | 3.62 | -0.28 (-7.18%) | 322,100 |
1 Aug 2024 | USD | 3.85 | 4.07 | 3.82 | 3.9 | 3.9 | -0.05 (-1.27%) | 67,300 |
31 Jul 2024 | USD | 3.88 | 4.11 | 3.88 | 3.95 | 3.95 | -0.04 (-1.00%) | 294,200 |
30 Jul 2024 | USD | 4 | 4.08 | 3.81 | 3.99 | 3.99 | +0.04 (+1.01%) | 154,800 |
29 Jul 2024 | USD | 4.02 | 4.12 | 3.87 | 3.95 | 3.95 | 0.0 (0.0%) | 209,700 |
26 Jul 2024 | USD | 3.86 | 4.08 | 3.84 | 3.95 | 3.95 | +0.09 (+2.33%) | 161,500 |
25 Jul 2024 | USD | 3.82 | 4 | 3.8 | 3.86 | 3.86 | -0.08 (-2.03%) | 235,700 |
24 Jul 2024 | USD | 4.08 | 4.24 | 3.8 | 3.94 | 3.94 | -0.14 (-3.43%) | 194,600 |
23 Jul 2024 | USD | 4.05 | 4.34 | 3.882 | 4.08 | 4.08 | +0.08 (+2%) | 485,100 |
22 Jul 2024 | USD | 3.81 | 4.057 | 3.81 | 4 | 4 | +0.2 (+5.26%) | 182,100 |
19 Jul 2024 | USD | 4.155 | 4.155 | 3.77 | 3.8 | 3.8 | -0.32 (-7.77%) | 289,500 |
18 Jul 2024 | USD | 3.95 | 4.15 | 3.91 | 4.12 | 4.12 | +0.16 (+4.04%) | 288,400 |
17 Jul 2024 | USD | 3.81 | 4.122 | 3.8 | 3.96 | 3.96 | +0.06 (+1.54%) | 108,800 |
16 Jul 2024 | USD | 3.8 | 4.01 | 3.763 | 3.9 | 3.9 | -0.03 (-0.76%) | 500,600 |
15 Jul 2024 | USD | 3.73 | 4 | 3.62 | 3.93 | 3.93 | +0.17 (+4.52%) | 333,500 |
12 Jul 2024 | USD | 3.72 | 3.875 | 3.61 | 3.76 | 3.76 | +0.06 (+1.62%) | 515,300 |
11 Jul 2024 | USD | 3.74 | 3.91 | 3.57 | 3.7 | 3.7 | +0.2 (+5.71%) | 664,600 |
10 Jul 2024 | USD | 3.68 | 3.68 | 3.457 | 3.5 | 3.5 | +0.02 (+0.57%) | 77,900 |
9 Jul 2024 | USD | 3.6 | 3.77 | 3.35 | 3.48 | 3.48 | -0.155 (-4.26%) | 233,200 |