Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | USD | 1.56 | 2.08 | 1.56 | 1.86 | 1.86 | +0.33 (+21.57%) | 366,200 |
13 Aug 2024 | USD | 1.36 | 1.537 | 1.36 | 1.53 | 1.53 | +0.196 (+14.69%) | 66,600 |
12 Aug 2024 | USD | 1.31 | 1.36 | 1.26 | 1.334 | 1.334 | +0.054 (+4.22%) | 68,200 |
9 Aug 2024 | USD | 1.19 | 1.348 | 1.19 | 1.28 | 1.28 | +0.06 (+4.92%) | 131,100 |
8 Aug 2024 | USD | 1.29 | 1.37 | 1.2 | 1.22 | 1.22 | -0.1 (-7.58%) | 111,800 |
7 Aug 2024 | USD | 1.37 | 1.51 | 1.22 | 1.32 | 1.32 | -0.06 (-4.35%) | 141,100 |
6 Aug 2024 | USD | 1.46 | 1.54 | 1.37 | 1.38 | 1.38 | -0.08 (-5.48%) | 117,700 |
5 Aug 2024 | USD | 1.58 | 1.66 | 1.3 | 1.46 | 1.46 | -0.16 (-9.88%) | 221,000 |
2 Aug 2024 | USD | 1.66 | 1.715 | 1.582 | 1.62 | 1.62 | -0.08 (-4.71%) | 32,600 |
1 Aug 2024 | USD | 1.84 | 1.84 | 1.66 | 1.7 | 1.7 | -0.02 (-1.16%) | 30,900 |
31 Jul 2024 | USD | 1.73 | 1.78 | 1.64 | 1.72 | 1.72 | -0.015 (-0.86%) | 80,600 |
30 Jul 2024 | USD | 1.819 | 1.83 | 1.71 | 1.735 | 1.735 | -0.055 (-3.07%) | 89,600 |
29 Jul 2024 | USD | 1.88 | 1.88 | 1.76 | 1.79 | 1.79 | -0.04 (-2.19%) | 82,000 |
26 Jul 2024 | USD | 1.78 | 1.92 | 1.755 | 1.83 | 1.83 | +0.02 (+1.10%) | 75,600 |
25 Jul 2024 | USD | 1.86 | 1.95 | 1.76 | 1.81 | 1.81 | -0.09 (-4.74%) | 111,700 |
24 Jul 2024 | USD | 2.07 | 2.07 | 1.86 | 1.9 | 1.9 | -0.2 (-9.52%) | 81,000 |
23 Jul 2024 | USD | 2.31 | 2.36 | 2.04 | 2.1 | 2.1 | -0.2 (-8.70%) | 133,900 |
22 Jul 2024 | USD | 2.2 | 2.36 | 2.15 | 2.3 | 2.3 | +0.08 (+3.60%) | 120,200 |
19 Jul 2024 | USD | 2.305 | 2.35 | 2.18 | 2.22 | 2.22 | -0.09 (-3.90%) | 53,400 |
18 Jul 2024 | USD | 2.25 | 2.32 | 2.23 | 2.31 | 2.31 | +0.01 (+0.43%) | 37,300 |
17 Jul 2024 | USD | 2.3 | 2.45 | 2.21 | 2.3 | 2.3 | -0.03 (-1.29%) | 76,500 |
16 Jul 2024 | USD | 2.27 | 2.4 | 2.11 | 2.33 | 2.33 | +0.09 (+4.02%) | 80,600 |
15 Jul 2024 | USD | 2.44 | 2.44 | 2.11 | 2.24 | 2.24 | +0.12 (+5.66%) | 66,200 |
12 Jul 2024 | USD | 2.15 | 2.26 | 2.11 | 2.12 | 2.12 | -0.1 (-4.50%) | 64,800 |
11 Jul 2024 | USD | 2.05 | 2.33 | 2.05 | 2.22 | 2.22 | +0.05 (+2.30%) | 44,600 |
10 Jul 2024 | USD | 2.13 | 2.18 | 2 | 2.17 | 2.17 | +0.1 (+4.83%) | 104,800 |
9 Jul 2024 | USD | 2.74 | 2.74 | 1.96 | 2.07 | 2.07 | -0.38 (-15.51%) | 208,600 |
8 Jul 2024 | USD | 3.29 | 3.62 | 2.11 | 2.45 | 2.45 | -0.71 (-22.47%) | 518,700 |
5 Jul 2024 | USD | 3.21 | 3.3 | 3.1 | 3.16 | 3.16 | -0.04 (-1.25%) | 88,200 |
3 Jul 2024 | USD | 3.05 | 3.2 | 2.9 | 3.2 | 3.2 | +0.18 (+5.96%) | 128,200 |