Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 3.65 | 3.76 | 3.58 | 3.74 | 3.74 | +0.1 (+2.75%) | 1,034,315 |
17 May 2024 | USD | 3.82 | 3.83 | 3.63 | 3.64 | 3.64 | -0.14 (-3.70%) | 1,041,106 |
16 May 2024 | USD | 3.73 | 3.85 | 3.665 | 3.78 | 3.78 | +0.08 (+2.16%) | 1,348,139 |
15 May 2024 | USD | 3.9 | 3.915 | 3.69 | 3.7 | 3.7 | -0.12 (-3.14%) | 1,027,468 |
14 May 2024 | USD | 3.92 | 4.015 | 3.82 | 3.82 | 3.82 | -0.03 (-0.78%) | 1,267,003 |
13 May 2024 | USD | 3.88 | 3.98 | 3.84 | 3.85 | 3.85 | +0.02 (+0.52%) | 1,316,532 |
10 May 2024 | USD | 3.92 | 3.97 | 3.81 | 3.83 | 3.83 | -0.12 (-3.04%) | 1,193,867 |
9 May 2024 | USD | 3.86 | 4.015 | 3.85 | 3.95 | 3.95 | +0.11 (+2.86%) | 1,021,046 |
8 May 2024 | USD | 4.04 | 4.199 | 3.78 | 3.84 | 3.84 | -0.2 (-4.95%) | 1,333,528 |
7 May 2024 | USD | 4.12 | 4.28 | 3.99 | 4.04 | 4.04 | -0.07 (-1.70%) | 2,175,538 |
6 May 2024 | USD | 4.14 | 4.175 | 4.03 | 4.11 | 4.11 | +0.08 (+1.99%) | 1,823,908 |
3 May 2024 | USD | 3.92 | 4.2 | 3.92 | 4.03 | 4.03 | +0.18 (+4.68%) | 2,202,875 |
2 May 2024 | USD | 3.89 | 3.89 | 3.68 | 3.85 | 3.85 | +0.07 (+1.85%) | 1,237,894 |
1 May 2024 | USD | 3.77 | 3.96 | 3.655 | 3.78 | 3.78 | 0.0 (0.0%) | 2,008,713 |
30 Apr 2024 | USD | 3.82 | 4 | 3.725 | 3.78 | 3.78 | -0.06 (-1.56%) | 935,475 |
29 Apr 2024 | USD | 3.78 | 3.8601 | 3.762 | 3.84 | 3.84 | +0.08 (+2.13%) | 1,426,294 |
26 Apr 2024 | USD | 3.69 | 3.8 | 3.64 | 3.76 | 3.76 | +0.13 (+3.58%) | 1,369,561 |
25 Apr 2024 | USD | 3.86 | 3.8799 | 3.62 | 3.63 | 3.63 | -0.27 (-6.92%) | 1,829,913 |
24 Apr 2024 | USD | 4.01 | 4.25 | 3.89 | 3.9 | 3.9 | -0.07 (-1.76%) | 1,599,075 |
23 Apr 2024 | USD | 4 | 4.31 | 3.965 | 3.97 | 3.97 | -0.04 (-1.00%) | 1,595,129 |
22 Apr 2024 | USD | 3.89 | 4.01 | 3.83 | 4.01 | 4.01 | +0.14 (+3.62%) | 1,076,281 |
19 Apr 2024 | USD | 3.85 | 3.96 | 3.79 | 3.87 | 3.87 | -0.04 (-1.02%) | 978,622 |
18 Apr 2024 | USD | 3.95 | 3.97 | 3.84 | 3.91 | 3.91 | -0.01 (-0.26%) | 765,647 |
17 Apr 2024 | USD | 4.06 | 4.15 | 3.92 | 3.92 | 3.92 | -0.13 (-3.21%) | 1,069,432 |
16 Apr 2024 | USD | 4.13 | 4.15 | 4.03 | 4.05 | 4.05 | -0.13 (-3.11%) | 1,272,054 |
15 Apr 2024 | USD | 4.34 | 4.34 | 4.15 | 4.18 | 4.18 | -0.16 (-3.69%) | 1,359,028 |
12 Apr 2024 | USD | 4.35 | 4.42 | 4.25 | 4.34 | 4.34 | -0.04 (-0.91%) | 1,011,252 |
11 Apr 2024 | USD | 4.5 | 4.56 | 4.33 | 4.38 | 4.38 | -0.08 (-1.79%) | 1,050,804 |
10 Apr 2024 | USD | 4.53 | 4.65 | 4.38 | 4.46 | 4.46 | -0.27 (-5.71%) | 1,033,778 |
9 Apr 2024 | USD | 4.51 | 4.7499 | 4.47 | 4.73 | 4.73 | +0.24 (+5.35%) | 1,298,977 |