Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 3.9 | 3.916 | 3.88 | 3.902 | 3.902 | +0.002 (+0.05%) | 166,189 |
14 May 2024 | USD | 3.902 | 3.929 | 3.888 | 3.9 | 3.9 | -0.001 (-0.03%) | 419,382 |
13 May 2024 | USD | 3.945 | 3.945 | 3.9 | 3.901 | 3.901 | -0.034 (-0.86%) | 437,900 |
10 May 2024 | USD | 3.968 | 3.98 | 3.912 | 3.935 | 3.935 | +0.002 (+0.05%) | 555,743 |
9 May 2024 | USD | 3.94 | 3.953 | 3.92 | 3.933 | 3.933 | +0.003 (+0.08%) | 279,790 |
8 May 2024 | USD | 3.929 | 3.947 | 3.926 | 3.93 | 3.93 | +0.004 (+0.10%) | 271,522 |
7 May 2024 | USD | 3.908 | 3.946 | 3.908 | 3.926 | 3.926 | +0.019 (+0.49%) | 428,107 |
6 May 2024 | USD | 4.002 | 4.003 | 3.889 | 3.907 | 3.907 | -0.081 (-2.03%) | 1,148,195 |
30 Apr 2024 | USD | 4.029 | 4.04 | 3.978 | 3.988 | 3.988 | -0.022 (-0.55%) | 613,899 |
29 Apr 2024 | USD | 4 | 4.015 | 3.983 | 4.01 | 4.01 | +0.022 (+0.55%) | 456,310 |
26 Apr 2024 | USD | 3.937 | 3.997 | 3.937 | 3.988 | 3.988 | +0.051 (+1.30%) | 474,871 |
25 Apr 2024 | USD | 3.938 | 3.944 | 3.9 | 3.937 | 3.937 | +0.016 (+0.41%) | 191,982 |
24 Apr 2024 | USD | 3.875 | 3.923 | 3.863 | 3.921 | 3.921 | +0.046 (+1.19%) | 404,689 |
23 Apr 2024 | USD | 3.898 | 3.898 | 3.8 | 3.875 | 3.875 | -0.03 (-0.77%) | 1,047,007 |
22 Apr 2024 | USD | 4.06 | 4.06 | 3.899 | 3.905 | 3.905 | -0.158 (-3.89%) | 1,350,006 |
19 Apr 2024 | USD | 4.062 | 4.087 | 4.043 | 4.063 | 4.063 | -0.008 (-0.20%) | 695,623 |
18 Apr 2024 | USD | 4.035 | 4.079 | 4.03 | 4.071 | 4.071 | +0.036 (+0.89%) | 337,720 |
17 Apr 2024 | USD | 4.015 | 4.053 | 4.015 | 4.035 | 4.035 | +0.015 (+0.37%) | 435,724 |
16 Apr 2024 | USD | 4.032 | 4.058 | 4.011 | 4.02 | 4.02 | -0.018 (-0.45%) | 315,880 |
15 Apr 2024 | USD | 4.056 | 4.056 | 4.016 | 4.038 | 4.038 | -0.047 (-1.15%) | 673,900 |
12 Apr 2024 | USD | 4.095 | 4.133 | 4.07 | 4.085 | 4.085 | 0.0 (0.0%) | 450,208 |
11 Apr 2024 | USD | 4.101 | 4.12 | 4.084 | 4.085 | 4.085 | -0.015 (-0.37%) | 511,500 |
10 Apr 2024 | USD | 4.037 | 4.198 | 4.037 | 4.1 | 4.1 | +0.067 (+1.66%) | 1,843,890 |
9 Apr 2024 | USD | 4.051 | 4.077 | 4.01 | 4.033 | 4.033 | -0.017 (-0.42%) | 572,500 |
8 Apr 2024 | USD | 4.084 | 4.115 | 4.039 | 4.05 | 4.05 | -0.033 (-0.81%) | 855,422 |
3 Apr 2024 | USD | 4.106 | 4.132 | 4.07 | 4.083 | 4.083 | +0.014 (+0.34%) | 905,972 |
2 Apr 2024 | USD | 4.071 | 4.072 | 4.035 | 4.069 | 4.069 | -0.01 (-0.25%) | 745,186 |
1 Apr 2024 | USD | 4.127 | 4.143 | 4.049 | 4.079 | 4.079 | -0.034 (-0.83%) | 1,226,450 |
29 Mar 2024 | USD | 4.03 | 4.119 | 4.03 | 4.113 | 4.113 | +0.111 (+2.77%) | 1,164,304 |
28 Mar 2024 | USD | 3.939 | 4.004 | 3.925 | 4.002 | 4.002 | +0.066 (+1.68%) | 796,721 |