Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 3.69 | 3.85 | 3.69 | 3.81 | 3.81 | +0.1 (+2.70%) | 51,024 |
17 May 2024 | USD | 3.95 | 3.95 | 3.71 | 3.71 | 3.71 | -0.23 (-5.84%) | 161,828 |
16 May 2024 | USD | 3.9 | 3.98 | 3.825 | 3.94 | 3.94 | +0.04 (+1.03%) | 86,395 |
15 May 2024 | USD | 4.05 | 4.05 | 3.86 | 3.9 | 3.9 | -0.04 (-1.02%) | 60,978 |
14 May 2024 | USD | 3.77 | 4.03 | 3.71 | 3.94 | 3.94 | +0.08 (+2.07%) | 87,536 |
13 May 2024 | USD | 3.86 | 4 | 3.86 | 3.86 | 3.86 | +0.03 (+0.78%) | 83,629 |
10 May 2024 | USD | 3.82 | 3.92 | 3.76 | 3.83 | 3.83 | +0.04 (+1.06%) | 81,801 |
9 May 2024 | USD | 3.7 | 3.91 | 3.7 | 3.79 | 3.79 | +0.11 (+2.99%) | 81,903 |
8 May 2024 | USD | 3.62 | 3.73 | 3.45 | 3.68 | 3.68 | +0.06 (+1.66%) | 116,542 |
7 May 2024 | USD | 3.68 | 3.82 | 3.58 | 3.62 | 3.62 | -0.07 (-1.90%) | 92,723 |
6 May 2024 | USD | 3.61 | 3.775 | 3.58 | 3.69 | 3.69 | +0.1 (+2.79%) | 119,536 |
3 May 2024 | USD | 3.62 | 3.62 | 3.54 | 3.59 | 3.59 | +0.03 (+0.84%) | 71,141 |
2 May 2024 | USD | 3.64 | 3.6891 | 3.53 | 3.56 | 3.56 | +0.03 (+0.85%) | 155,007 |
1 May 2024 | USD | 3.511 | 3.605 | 3.51 | 3.53 | 3.53 | +0.03 (+0.86%) | 100,771 |
30 Apr 2024 | USD | 3.54 | 3.56 | 3.49 | 3.5 | 3.5 | -0.07 (-1.96%) | 62,535 |
29 Apr 2024 | USD | 3.54 | 3.59 | 3.47 | 3.57 | 3.57 | +0.05 (+1.42%) | 77,711 |
26 Apr 2024 | USD | 3.66 | 3.7609 | 3.51 | 3.52 | 3.52 | -0.07 (-1.95%) | 143,621 |
25 Apr 2024 | USD | 3.58 | 3.61 | 3.56 | 3.59 | 3.59 | 0.0 (0.0%) | 84,767 |
24 Apr 2024 | USD | 3.68 | 3.68 | 3.55 | 3.59 | 3.59 | -0.01 (-0.28%) | 115,952 |
23 Apr 2024 | USD | 3.618 | 3.64 | 3.6 | 3.6 | 3.6 | +0.03 (+0.84%) | 92,425 |
22 Apr 2024 | USD | 3.6 | 3.65 | 3.54 | 3.57 | 3.57 | +0.02 (+0.56%) | 70,896 |
19 Apr 2024 | USD | 3.59 | 3.67 | 3.5 | 3.55 | 3.55 | -0.02 (-0.56%) | 132,575 |
18 Apr 2024 | USD | 3.8 | 3.8 | 3.56 | 3.57 | 3.57 | -0.19 (-5.05%) | 93,361 |
17 Apr 2024 | USD | 3.88 | 3.88 | 3.711 | 3.76 | 3.76 | -0.12 (-3.09%) | 59,870 |
16 Apr 2024 | USD | 3.76 | 3.99 | 3.76 | 3.88 | 3.88 | +0.07 (+1.84%) | 57,636 |
15 Apr 2024 | USD | 4.01 | 4.02 | 3.65 | 3.81 | 3.81 | -0.18 (-4.51%) | 82,837 |
12 Apr 2024 | USD | 4.01 | 4.125 | 3.96 | 3.99 | 3.99 | -0.06 (-1.48%) | 66,055 |
11 Apr 2024 | USD | 4.13 | 4.18 | 4.04 | 4.05 | 4.05 | -0.07 (-1.70%) | 44,662 |
10 Apr 2024 | USD | 4.03 | 4.2112 | 4.03 | 4.12 | 4.12 | +0.03 (+0.73%) | 100,800 |
9 Apr 2024 | USD | 4.02 | 4.2 | 3.97 | 4.09 | 4.09 | +0.11 (+2.76%) | 70,507 |