Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 1.71 | 1.75 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 57,300 |
14 Aug 2024 | USD | 1.76 | 1.77 | 1.66 | 1.69 | 1.69 | -0.02 (-1.17%) | 117,200 |
13 Aug 2024 | USD | 1.71 | 1.73 | 1.64 | 1.71 | 1.71 | +0.01 (+0.59%) | 96,100 |
12 Aug 2024 | USD | 1.79 | 1.79 | 1.67 | 1.7 | 1.7 | -0.09 (-5.03%) | 189,400 |
9 Aug 2024 | USD | 1.82 | 1.86 | 1.75 | 1.79 | 1.79 | -0.05 (-2.72%) | 82,300 |
8 Aug 2024 | USD | 1.85 | 1.85 | 1.75 | 1.84 | 1.84 | +0.02 (+1.10%) | 112,000 |
7 Aug 2024 | USD | 1.89 | 1.94 | 1.81 | 1.82 | 1.82 | -0.08 (-4.21%) | 86,100 |
6 Aug 2024 | USD | 1.91 | 1.96 | 1.86 | 1.9 | 1.9 | +0.06 (+3.26%) | 117,200 |
5 Aug 2024 | USD | 1.88 | 1.96 | 1.81 | 1.84 | 1.84 | -0.17 (-8.46%) | 147,500 |
2 Aug 2024 | USD | 2.09 | 2.09 | 1.97 | 2.01 | 2.01 | -0.05 (-2.43%) | 111,700 |
1 Aug 2024 | USD | 2.22 | 2.25 | 2.01 | 2.06 | 2.06 | -0.24 (-10.43%) | 317,700 |
31 Jul 2024 | USD | 2.3 | 2.35 | 2.21 | 2.3 | 2.3 | -0.1 (-4.17%) | 245,900 |
30 Jul 2024 | USD | 2.25 | 2.45 | 2.1 | 2.4 | 2.4 | +0.16 (+7.14%) | 537,200 |
29 Jul 2024 | USD | 2.31 | 2.37 | 2.2 | 2.24 | 2.24 | -0.07 (-3.03%) | 136,800 |
26 Jul 2024 | USD | 2.31 | 2.37 | 2.28 | 2.31 | 2.31 | -0.02 (-0.86%) | 56,400 |
25 Jul 2024 | USD | 2.36 | 2.39 | 2.33 | 2.33 | 2.33 | -0.01 (-0.43%) | 69,200 |
24 Jul 2024 | USD | 2.44 | 2.44 | 2.28 | 2.34 | 2.34 | -0.07 (-2.90%) | 82,300 |
23 Jul 2024 | USD | 2.35 | 2.43 | 2.35 | 2.41 | 2.41 | +0.01 (+0.42%) | 77,400 |
22 Jul 2024 | USD | 2.44 | 2.44 | 2.37 | 2.4 | 2.4 | -0.04 (-1.64%) | 78,600 |
19 Jul 2024 | USD | 2.56 | 2.64 | 2.4 | 2.44 | 2.44 | -0.13 (-5.06%) | 178,700 |
18 Jul 2024 | USD | 2.6 | 2.7 | 2.55 | 2.57 | 2.57 | -0.01 (-0.39%) | 93,000 |
17 Jul 2024 | USD | 2.59 | 2.76 | 2.58 | 2.58 | 2.58 | -0.1 (-3.73%) | 150,600 |
16 Jul 2024 | USD | 2.73 | 2.76 | 2.62 | 2.68 | 2.68 | -0.05 (-1.83%) | 114,500 |
15 Jul 2024 | USD | 2.77 | 2.8 | 2.71 | 2.73 | 2.73 | -0.04 (-1.44%) | 108,300 |
12 Jul 2024 | USD | 2.71 | 2.89 | 2.71 | 2.77 | 2.77 | +0.06 (+2.21%) | 253,100 |
11 Jul 2024 | USD | 2.71 | 2.76 | 2.67 | 2.71 | 2.71 | +0.01 (+0.37%) | 142,700 |
10 Jul 2024 | USD | 2.72 | 2.8 | 2.66 | 2.7 | 2.7 | +0.04 (+1.50%) | 192,000 |
9 Jul 2024 | USD | 2.66 | 2.74 | 2.47 | 2.66 | 2.66 | +0.01 (+0.38%) | 172,000 |
8 Jul 2024 | USD | 3.34 | 3.34 | 2.62 | 2.65 | 2.65 | -0.55 (-17.19%) | 965,000 |
5 Jul 2024 | USD | 2.78 | 3.24 | 2.72 | 3.2 | 3.2 | +0.44 (+15.94%) | 619,500 |