Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 3.96 | 4.08 | 3.9 | 4.03 | 4.03 | +0.08 (+2.03%) | 245,457 |
17 May 2024 | USD | 4.1 | 4.11 | 3.93 | 3.95 | 3.95 | -0.14 (-3.42%) | 214,914 |
16 May 2024 | USD | 4.17 | 4.22 | 4.06 | 4.09 | 4.09 | -0.08 (-1.92%) | 163,193 |
15 May 2024 | USD | 4.25 | 4.38 | 4.135 | 4.17 | 4.17 | 0.0 (0.0%) | 384,595 |
14 May 2024 | USD | 3.72 | 4.181 | 3.72 | 4.17 | 4.17 | +0.47 (+12.70%) | 612,806 |
13 May 2024 | USD | 3.83 | 3.905 | 3.655 | 3.7 | 3.7 | -0.07 (-1.86%) | 388,534 |
10 May 2024 | USD | 3.99 | 3.99 | 3.73 | 3.77 | 3.77 | -0.17 (-4.31%) | 391,126 |
9 May 2024 | USD | 4.05 | 4.095 | 3.93 | 3.94 | 3.94 | -0.13 (-3.19%) | 329,917 |
8 May 2024 | USD | 4.16 | 4.165 | 4.045 | 4.07 | 4.07 | -0.1 (-2.40%) | 204,019 |
7 May 2024 | USD | 4.15 | 4.2351 | 4.03 | 4.17 | 4.17 | +0.05 (+1.21%) | 296,228 |
6 May 2024 | USD | 4.16 | 4.252 | 4.09 | 4.12 | 4.12 | -0.04 (-0.96%) | 305,736 |
3 May 2024 | USD | 4.23 | 4.29 | 4.075 | 4.16 | 4.16 | -0.05 (-1.19%) | 319,625 |
2 May 2024 | USD | 4.23 | 4.235 | 4.085 | 4.21 | 4.21 | +0.01 (+0.24%) | 341,823 |
1 May 2024 | USD | 3.96 | 4.295 | 3.96 | 4.2 | 4.2 | +0.26 (+6.60%) | 539,277 |
30 Apr 2024 | USD | 4.04 | 4.1 | 3.93 | 3.94 | 3.94 | -0.11 (-2.72%) | 273,896 |
29 Apr 2024 | USD | 3.97 | 4.205 | 3.95 | 4.05 | 4.05 | +0.12 (+3.05%) | 393,326 |
26 Apr 2024 | USD | 3.94 | 3.975 | 3.83 | 3.93 | 3.93 | -0.01 (-0.25%) | 267,876 |
25 Apr 2024 | USD | 3.9 | 4.045 | 3.86 | 3.94 | 3.94 | 0.0 (0.0%) | 462,606 |
24 Apr 2024 | USD | 3.94 | 4 | 3.875 | 3.94 | 3.94 | +0.03 (+0.77%) | 570,606 |
23 Apr 2024 | USD | 3.94 | 4.18 | 3.8901 | 3.91 | 3.91 | -0.02 (-0.51%) | 452,310 |
22 Apr 2024 | USD | 3.91 | 4.04 | 3.81 | 3.93 | 3.93 | +0.07 (+1.81%) | 372,085 |
19 Apr 2024 | USD | 3.96 | 4.0102 | 3.79 | 3.86 | 3.86 | -0.12 (-3.02%) | 429,655 |
18 Apr 2024 | USD | 3.97 | 4.07 | 3.89 | 3.98 | 3.98 | +0.01 (+0.25%) | 432,657 |
17 Apr 2024 | USD | 3.91 | 4.145 | 3.83 | 3.97 | 3.97 | +0.1 (+2.58%) | 637,496 |
16 Apr 2024 | USD | 4.02 | 4.1 | 3.8401 | 3.87 | 3.87 | -0.29 (-6.97%) | 725,191 |
15 Apr 2024 | USD | 4.26 | 4.33 | 4.05 | 4.16 | 4.16 | -0.09 (-2.12%) | 496,422 |
12 Apr 2024 | USD | 4.36 | 4.47 | 4.19 | 4.25 | 4.25 | -0.15 (-3.41%) | 582,033 |
11 Apr 2024 | USD | 4.3 | 4.48 | 4.22 | 4.4 | 4.4 | +0.15 (+3.53%) | 589,744 |
10 Apr 2024 | USD | 4.3 | 4.3 | 4.095 | 4.25 | 4.25 | -0.18 (-4.06%) | 643,383 |
9 Apr 2024 | USD | 4.55 | 4.68 | 4.33 | 4.43 | 4.43 | +0.05 (+1.14%) | 1,050,308 |