Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 3.59 | 3.655 | 3.56 | 3.64 | 3.64 | +0.05 (+1.39%) | 265,761 |
23 May 2024 | USD | 3.63 | 3.65 | 3.5193 | 3.59 | 3.59 | -0.02 (-0.55%) | 285,312 |
22 May 2024 | USD | 3.77 | 3.79 | 3.61 | 3.61 | 3.61 | -0.17 (-4.50%) | 254,341 |
21 May 2024 | USD | 3.76 | 3.8 | 3.74 | 3.78 | 3.78 | +0.01 (+0.27%) | 301,321 |
20 May 2024 | USD | 3.84 | 3.88 | 3.77 | 3.77 | 3.77 | -0.08 (-2.08%) | 263,421 |
17 May 2024 | USD | 3.92 | 3.94 | 3.81 | 3.85 | 3.85 | -0.06 (-1.53%) | 298,326 |
16 May 2024 | USD | 3.87 | 3.97 | 3.86 | 3.91 | 3.91 | +0.02 (+0.51%) | 329,150 |
15 May 2024 | USD | 3.99 | 3.99 | 3.89 | 3.89 | 3.89 | -0.06 (-1.52%) | 186,663 |
14 May 2024 | USD | 4.01 | 4.01 | 3.8909 | 3.95 | 3.95 | +0.02 (+0.51%) | 326,704 |
13 May 2024 | USD | 4.02 | 4.055 | 3.91 | 3.93 | 3.93 | -0.06 (-1.50%) | 225,887 |
10 May 2024 | USD | 4.03 | 4.06 | 3.9 | 3.99 | 3.99 | -0.03 (-0.75%) | 397,105 |
9 May 2024 | USD | 4.06 | 4.12 | 3.985 | 4.02 | 4.02 | -0.06 (-1.47%) | 368,203 |
8 May 2024 | USD | 4.04 | 4.15 | 3.6571 | 4.08 | 4.08 | -0.09 (-2.16%) | 366,876 |
7 May 2024 | USD | 4.12 | 4.18 | 4.085 | 4.17 | 4.17 | +0.05 (+1.21%) | 278,775 |
6 May 2024 | USD | 4.12 | 4.13 | 4.09 | 4.12 | 4.12 | +0.04 (+0.98%) | 139,260 |
3 May 2024 | USD | 4.15 | 4.17 | 4.06 | 4.08 | 4.08 | +0.02 (+0.49%) | 241,274 |
2 May 2024 | USD | 4.07 | 4.09 | 3.99 | 4.06 | 4.06 | +0.05 (+1.25%) | 332,323 |
1 May 2024 | USD | 4.04 | 4.09 | 3.995 | 4.01 | 4.01 | -0.01 (-0.25%) | 238,743 |
30 Apr 2024 | USD | 4.03 | 4.065 | 4 | 4.02 | 4.02 | -0.03 (-0.74%) | 305,009 |
29 Apr 2024 | USD | 4.03 | 4.08 | 4.015 | 4.05 | 4.05 | +0.05 (+1.25%) | 382,073 |
26 Apr 2024 | USD | 4.12 | 4.165 | 3.995 | 4 | 4 | -0.07 (-1.72%) | 211,348 |
25 Apr 2024 | USD | 4.01 | 4.085 | 4 | 4.07 | 4.07 | -0.03 (-0.73%) | 411,057 |
24 Apr 2024 | USD | 4.16 | 4.19 | 4.03 | 4.1 | 4.1 | -0.06 (-1.44%) | 400,417 |
23 Apr 2024 | USD | 4.19 | 4.275 | 4.1 | 4.16 | 4.16 | -0.02 (-0.48%) | 446,867 |
22 Apr 2024 | USD | 4.21 | 4.22 | 4.145 | 4.18 | 4.18 | 0.0 (0.0%) | 137,509 |
19 Apr 2024 | USD | 4.14 | 4.245 | 4.14 | 4.18 | 4.18 | +0.01 (+0.24%) | 224,389 |
18 Apr 2024 | USD | 4.11 | 4.19 | 4.105 | 4.17 | 4.17 | +0.06 (+1.46%) | 259,214 |
17 Apr 2024 | USD | 4.19 | 4.22 | 4.1 | 4.11 | 4.11 | -0.04 (-0.96%) | 239,262 |
16 Apr 2024 | USD | 4.12 | 4.23 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 216,534 |
15 Apr 2024 | USD | 4.26 | 4.26 | 4.135 | 4.15 | 4.15 | -0.06 (-1.43%) | 194,178 |