Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 3.19 | 3.298 | 3.038 | 3.22 | 3.22 | +0.1 (+3.21%) | 196,400 |
14 Aug 2024 | USD | 2.96 | 3.14 | 2.85 | 3.12 | 3.12 | +0.27 (+9.47%) | 32,400 |
13 Aug 2024 | USD | 2.88 | 2.99 | 2.73 | 2.85 | 2.85 | +0.05 (+1.79%) | 16,300 |
12 Aug 2024 | USD | 2.83 | 2.89 | 2.73 | 2.8 | 2.8 | +0.03 (+1.08%) | 30,200 |
9 Aug 2024 | USD | 2.77 | 2.89 | 2.73 | 2.77 | 2.77 | 0.0 (0.0%) | 23,800 |
8 Aug 2024 | USD | 2.74 | 2.98 | 2.71 | 2.77 | 2.77 | +0.03 (+1.09%) | 35,900 |
7 Aug 2024 | USD | 2.69 | 2.77 | 2.681 | 2.74 | 2.74 | +0.12 (+4.58%) | 27,700 |
6 Aug 2024 | USD | 2.74 | 2.8 | 2.62 | 2.62 | 2.62 | -0.01 (-0.38%) | 39,400 |
5 Aug 2024 | USD | 2.75 | 2.836 | 2.62 | 2.63 | 2.63 | -0.17 (-6.07%) | 50,800 |
2 Aug 2024 | USD | 2.8 | 2.86 | 2.76 | 2.8 | 2.8 | -0.03 (-1.06%) | 28,900 |
1 Aug 2024 | USD | 2.92 | 2.98 | 2.83 | 2.83 | 2.83 | -0.16 (-5.35%) | 40,400 |
31 Jul 2024 | USD | 3.16 | 3.19 | 2.86 | 2.99 | 2.99 | +0.14 (+4.91%) | 67,000 |
30 Jul 2024 | USD | 2.83 | 3.05 | 2.83 | 2.85 | 2.85 | -0.06 (-2.06%) | 51,500 |
29 Jul 2024 | USD | 3.05 | 3.07 | 2.86 | 2.91 | 2.91 | -0.09 (-3%) | 46,100 |
26 Jul 2024 | USD | 3.09 | 3.2 | 2.94 | 3 | 3 | -0.12 (-3.85%) | 33,900 |
25 Jul 2024 | USD | 2.98 | 3.2 | 2.95 | 3.12 | 3.12 | +0.18 (+6.12%) | 71,929 |
24 Jul 2024 | USD | 3.13 | 3.18 | 2.86 | 2.94 | 2.94 | -0.25 (-7.84%) | 71,100 |
23 Jul 2024 | USD | 3.29 | 3.38 | 3.08 | 3.19 | 3.19 | -0.16 (-4.78%) | 68,700 |
22 Jul 2024 | USD | 3.33 | 3.41 | 3.29 | 3.35 | 3.35 | -0.04 (-1.18%) | 51,500 |
19 Jul 2024 | USD | 3.5 | 3.5 | 3.3 | 3.39 | 3.39 | +0.03 (+0.89%) | 50,900 |
18 Jul 2024 | USD | 3.58 | 3.69 | 3.33 | 3.36 | 3.36 | -0.22 (-6.15%) | 63,900 |
17 Jul 2024 | USD | 3.75 | 3.77 | 3.54 | 3.58 | 3.58 | -0.2 (-5.29%) | 75,800 |
16 Jul 2024 | USD | 3.67 | 3.82 | 3.67 | 3.78 | 3.78 | +0.12 (+3.28%) | 77,500 |
15 Jul 2024 | USD | 3.74 | 3.8 | 3.65 | 3.66 | 3.66 | -0.15 (-3.94%) | 123,100 |
12 Jul 2024 | USD | 3.73 | 3.85 | 3.72 | 3.81 | 3.81 | +0.02 (+0.53%) | 98,600 |
11 Jul 2024 | USD | 3.79 | 3.83 | 3.64 | 3.79 | 3.79 | +0.065 (+1.74%) | 100,800 |
10 Jul 2024 | USD | 3.7 | 3.84 | 3.66 | 3.725 | 3.725 | +0.035 (+0.95%) | 270,200 |
9 Jul 2024 | USD | 3.81 | 3.95 | 3.66 | 3.69 | 3.69 | -0.15 (-3.91%) | 166,200 |
8 Jul 2024 | USD | 3.84 | 3.99 | 3.76 | 3.84 | 3.84 | -0.05 (-1.29%) | 565,300 |
5 Jul 2024 | USD | 3.77 | 3.95 | 3.71 | 3.89 | 3.89 | +0.04 (+1.04%) | 398,700 |