Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 4.165 | 4.2 | 4.06 | 4.12 | 4.12 | +0.03 (+0.73%) | 12,800 |
17 May 2024 | USD | 4.04 | 4.21 | 4.04 | 4.09 | 4.09 | -0.085 (-2.04%) | 10,400 |
16 May 2024 | USD | 4.23 | 4.23 | 4.13 | 4.175 | 4.175 | -0.065 (-1.53%) | 18,000 |
15 May 2024 | USD | 4.205 | 4.32 | 4.162 | 4.24 | 4.24 | +0.09 (+2.17%) | 15,600 |
14 May 2024 | USD | 4.24 | 4.24 | 4.09 | 4.15 | 4.15 | -0.03 (-0.72%) | 11,000 |
13 May 2024 | USD | 4.12 | 4.2 | 4.072 | 4.18 | 4.18 | 0.0 (0.0%) | 20,400 |
10 May 2024 | USD | 4 | 4.18 | 4 | 4.18 | 4.18 | +0.08 (+1.95%) | 10,200 |
9 May 2024 | USD | 4.09 | 4.1 | 3.93 | 4.1 | 4.1 | +0.08 (+1.99%) | 14,200 |
8 May 2024 | USD | 4.095 | 4.15 | 3.96 | 4.02 | 4.02 | -0.04 (-0.99%) | 20,000 |
7 May 2024 | USD | 3.89 | 4.07 | 3.89 | 4.06 | 4.06 | -0.02 (-0.49%) | 40,300 |
6 May 2024 | USD | 3.998 | 4.16 | 3.92 | 4.08 | 4.08 | +0.11 (+2.77%) | 24,200 |
3 May 2024 | USD | 3.98 | 4.04 | 3.88 | 3.97 | 3.97 | -0.055 (-1.37%) | 35,300 |
2 May 2024 | USD | 3.94 | 4.05 | 3.893 | 4.025 | 4.025 | +0.005 (+0.12%) | 17,900 |
1 May 2024 | USD | 4.065 | 4.3 | 3.85 | 4.02 | 4.02 | +0.15 (+3.88%) | 9,500 |
30 Apr 2024 | USD | 4.06 | 4.07 | 3.86 | 3.87 | 3.87 | -0.24 (-5.84%) | 15,000 |
29 Apr 2024 | USD | 4.05 | 4.21 | 4.04 | 4.11 | 4.11 | -0.105 (-2.49%) | 21,700 |
26 Apr 2024 | USD | 4.09 | 4.29 | 4.09 | 4.215 | 4.215 | +0.05 (+1.20%) | 17,800 |
25 Apr 2024 | USD | 4.173 | 4.23 | 4.06 | 4.165 | 4.165 | -0.125 (-2.91%) | 19,300 |
24 Apr 2024 | USD | 4.17 | 4.29 | 4.1 | 4.29 | 4.29 | +0.04 (+0.94%) | 13,100 |
23 Apr 2024 | USD | 4.04 | 4.25 | 4.04 | 4.25 | 4.25 | +0.185 (+4.55%) | 16,700 |
22 Apr 2024 | USD | 4.02 | 4.13 | 3.998 | 4.065 | 4.065 | +0.105 (+2.65%) | 16,500 |
19 Apr 2024 | USD | 3.978 | 4.08 | 3.89 | 3.96 | 3.96 | +0.1 (+2.59%) | 21,000 |
18 Apr 2024 | USD | 3.975 | 4.013 | 3.86 | 3.86 | 3.86 | -0.143 (-3.57%) | 38,100 |
17 Apr 2024 | USD | 3.945 | 4.03 | 3.91 | 4.003 | 4.003 | +0.093 (+2.38%) | 50,000 |
16 Apr 2024 | USD | 3.99 | 3.99 | 3.88 | 3.91 | 3.91 | -0.075 (-1.88%) | 560,700 |
15 Apr 2024 | USD | 4.02 | 4.11 | 3.93 | 3.985 | 3.985 | -0.045 (-1.12%) | 671,200 |
12 Apr 2024 | USD | 3.94 | 4.07 | 3.928 | 4.03 | 4.03 | -0.09 (-2.18%) | 1,333,900 |
11 Apr 2024 | USD | 4.08 | 4.17 | 4.08 | 4.12 | 4.12 | +0.005 (+0.12%) | 38,400 |
10 Apr 2024 | USD | 4.18 | 4.194 | 4.07 | 4.115 | 4.115 | -0.055 (-1.32%) | 13,600 |
9 Apr 2024 | USD | 4.223 | 4.26 | 4.11 | 4.17 | 4.17 | +0.06 (+1.46%) | 81,300 |