Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 4.59 | 4.5942 | 4.41 | 4.43 | 4.43 | -0.12 (-2.64%) | 618,500 |
17 May 2024 | USD | 4.56 | 4.66 | 4.43 | 4.55 | 4.55 | +0.05 (+1.11%) | 942,737 |
16 May 2024 | USD | 4.55 | 4.67 | 4.435 | 4.5 | 4.5 | +0.01 (+0.22%) | 880,149 |
15 May 2024 | USD | 4.45 | 4.5889 | 4.4 | 4.49 | 4.49 | +0.18 (+4.18%) | 1,472,778 |
14 May 2024 | USD | 4.04 | 4.4599 | 4.03 | 4.31 | 4.31 | +0.32 (+8.02%) | 1,449,520 |
13 May 2024 | USD | 3.85 | 4.26 | 3.85 | 3.99 | 3.99 | +0.18 (+4.72%) | 1,105,719 |
10 May 2024 | USD | 3.88 | 3.9199 | 3.745 | 3.81 | 3.81 | -0.07 (-1.80%) | 887,093 |
9 May 2024 | USD | 3.72 | 3.93 | 3.58 | 3.88 | 3.88 | +0.17 (+4.58%) | 1,001,710 |
8 May 2024 | USD | 3.76 | 3.795 | 3.65 | 3.71 | 3.71 | -0.13 (-3.39%) | 1,010,038 |
7 May 2024 | USD | 3.86 | 3.95 | 3.7602 | 3.84 | 3.84 | 0.0 (0.0%) | 876,789 |
6 May 2024 | USD | 3.87 | 3.87 | 3.76 | 3.84 | 3.84 | -0.01 (-0.26%) | 673,073 |
3 May 2024 | USD | 3.89 | 3.98 | 3.82 | 3.85 | 3.85 | +0.09 (+2.39%) | 872,311 |
2 May 2024 | USD | 3.73 | 3.77 | 3.625 | 3.76 | 3.76 | +0.07 (+1.90%) | 743,329 |
1 May 2024 | USD | 3.66 | 3.85 | 3.53 | 3.69 | 3.69 | +0.04 (+1.10%) | 1,434,802 |
30 Apr 2024 | USD | 3.6 | 3.745 | 3.54 | 3.65 | 3.65 | 0.0 (0.0%) | 882,438 |
29 Apr 2024 | USD | 3.42 | 3.745 | 3.41 | 3.65 | 3.65 | +0.21 (+6.10%) | 1,161,530 |
26 Apr 2024 | USD | 3.4 | 3.48 | 3.37 | 3.44 | 3.44 | +0.05 (+1.47%) | 949,972 |
25 Apr 2024 | USD | 3.38 | 3.465 | 3.25 | 3.39 | 3.39 | -0.02 (-0.59%) | 1,272,866 |
24 Apr 2024 | USD | 3.71 | 3.8 | 3.39 | 3.41 | 3.41 | -0.27 (-7.34%) | 1,955,839 |
23 Apr 2024 | USD | 3.69 | 3.91 | 3.67 | 3.68 | 3.68 | 0.0 (0.0%) | 1,365,920 |
22 Apr 2024 | USD | 3.85 | 3.85 | 3.64 | 3.68 | 3.68 | -0.1 (-2.65%) | 1,358,524 |
19 Apr 2024 | USD | 3.76 | 3.8 | 3.6 | 3.78 | 3.78 | -0.02 (-0.53%) | 2,084,019 |
18 Apr 2024 | USD | 4.05 | 4.08 | 3.79 | 3.8 | 3.8 | -0.27 (-6.63%) | 1,659,800 |
17 Apr 2024 | USD | 4.2 | 4.2005 | 4.02 | 4.07 | 4.07 | -0.05 (-1.21%) | 1,337,487 |
16 Apr 2024 | USD | 4.15 | 4.19 | 4.06 | 4.12 | 4.12 | -0.11 (-2.60%) | 1,252,081 |
15 Apr 2024 | USD | 4.31 | 4.3644 | 4.175 | 4.23 | 4.23 | -0.065 (-1.51%) | 1,089,915 |
12 Apr 2024 | USD | 4.41 | 4.4662 | 4.16 | 4.295 | 4.295 | -0.155 (-3.48%) | 1,127,643 |
11 Apr 2024 | USD | 4.3 | 4.5 | 4.3 | 4.45 | 4.45 | +0.16 (+3.73%) | 803,845 |
10 Apr 2024 | USD | 4.23 | 4.295 | 4.17 | 4.29 | 4.29 | -0.1 (-2.28%) | 1,411,559 |
9 Apr 2024 | USD | 4.4 | 4.445 | 4.29 | 4.39 | 4.39 | 0.0 (0.0%) | 975,661 |