Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2024 | USD | 3.16 | 3.41 | 3.16 | 3.3 | 3.3 | +0.16 (+5.10%) | 687,200 |
20 Aug 2024 | USD | 3.37 | 3.46 | 3.01 | 3.14 | 3.14 | -0.22 (-6.55%) | 594,700 |
19 Aug 2024 | USD | 3.08 | 3.365 | 3.04 | 3.36 | 3.36 | +0.23 (+7.35%) | 1,154,400 |
16 Aug 2024 | USD | 3.16 | 3.29 | 3.125 | 3.13 | 3.13 | -0.07 (-2.19%) | 612,000 |
15 Aug 2024 | USD | 2.99 | 3.2 | 2.95 | 3.2 | 3.2 | +0.305 (+10.54%) | 696,400 |
14 Aug 2024 | USD | 2.99 | 3.105 | 2.83 | 2.895 | 2.895 | -0.135 (-4.46%) | 876,800 |
13 Aug 2024 | USD | 3.01 | 3.22 | 2.99 | 3.03 | 3.03 | +0.01 (+0.33%) | 889,800 |
12 Aug 2024 | USD | 3.33 | 3.69 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 1,859,000 |
9 Aug 2024 | USD | 3 | 3.315 | 2.965 | 3 | 3 | -0.31 (-9.37%) | 719,500 |
8 Aug 2024 | USD | 3.34 | 3.51 | 3.19 | 3.31 | 3.31 | +0.03 (+0.91%) | 674,900 |
7 Aug 2024 | USD | 3.6 | 3.68 | 3.28 | 3.28 | 3.28 | -0.24 (-6.82%) | 850,200 |
6 Aug 2024 | USD | 3.45 | 3.65 | 3.34 | 3.52 | 3.52 | +0.09 (+2.62%) | 687,300 |
5 Aug 2024 | USD | 3.31 | 3.51 | 3.3 | 3.43 | 3.43 | -0.18 (-4.99%) | 902,700 |
2 Aug 2024 | USD | 3.62 | 3.77 | 3.52 | 3.61 | 3.61 | -0.19 (-5%) | 535,200 |
1 Aug 2024 | USD | 3.89 | 3.95 | 3.64 | 3.8 | 3.8 | -0.09 (-2.31%) | 819,200 |
31 Jul 2024 | USD | 4.16 | 4.28 | 3.88 | 3.89 | 3.89 | -0.23 (-5.58%) | 1,297,600 |
30 Jul 2024 | USD | 4.19 | 4.3 | 4.1 | 4.12 | 4.12 | -0.05 (-1.20%) | 484,700 |
29 Jul 2024 | USD | 4.47 | 4.47 | 4.13 | 4.17 | 4.17 | -0.3 (-6.71%) | 490,200 |
26 Jul 2024 | USD | 4.42 | 4.62 | 4.3 | 4.47 | 4.47 | +0.11 (+2.52%) | 437,700 |
25 Jul 2024 | USD | 4.29 | 4.46 | 4.17 | 4.36 | 4.36 | +0.05 (+1.16%) | 559,400 |
24 Jul 2024 | USD | 4.15 | 4.58 | 4.11 | 4.31 | 4.31 | +0.1 (+2.38%) | 597,500 |
23 Jul 2024 | USD | 3.99 | 4.22 | 3.916 | 4.21 | 4.21 | +0.2 (+4.99%) | 560,400 |
22 Jul 2024 | USD | 3.75 | 4.02 | 3.59 | 4.01 | 4.01 | +0.31 (+8.38%) | 725,100 |
19 Jul 2024 | USD | 3.96 | 4.01 | 3.69 | 3.7 | 3.7 | -0.25 (-6.33%) | 1,056,100 |
18 Jul 2024 | USD | 4.29 | 4.38 | 3.91 | 3.95 | 3.95 | -0.34 (-7.93%) | 812,700 |
17 Jul 2024 | USD | 4.51 | 4.79 | 4.21 | 4.29 | 4.29 | -0.28 (-6.13%) | 1,131,400 |
16 Jul 2024 | USD | 4.06 | 4.58 | 3.97 | 4.57 | 4.57 | +0.59 (+14.82%) | 1,568,200 |
15 Jul 2024 | USD | 3.99 | 4.17 | 3.85 | 3.98 | 3.98 | +0.01 (+0.25%) | 895,100 |
12 Jul 2024 | USD | 4.03 | 4.27 | 3.83 | 3.97 | 3.97 | -0.01 (-0.25%) | 1,366,900 |
11 Jul 2024 | USD | 4.05 | 4.17 | 3.91 | 3.98 | 3.98 | +0.04 (+1.02%) | 1,279,700 |