Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2024 | USD | 4.3307 | 4.3415 | 4.3307 | 4.3415 | 4.3415 | -0.022 (-0.52%) | 11,978 |
19 Apr 2024 | USD | 4.35 | 4.4 | 4.326 | 4.364 | 4.364 | +0.031 (+0.72%) | 4,477,200 |
18 Apr 2024 | USD | 4.333 | 4.339 | 4.333 | 4.333 | 4.333 | +0.003 (+0.07%) | 234,300 |
17 Apr 2024 | USD | 4.315 | 4.33 | 4.315 | 4.33 | 4.33 | +0.047 (+1.10%) | 36,000 |
16 Apr 2024 | USD | 4.29 | 4.327 | 4.283 | 4.283 | 4.283 | -0.02 (-0.46%) | 673,900 |
15 Apr 2024 | USD | 4.349 | 4.35 | 4.302 | 4.303 | 4.303 | -0.098 (-2.23%) | 1,230,100 |
12 Apr 2024 | USD | 4.409 | 4.437 | 4.391 | 4.401 | 4.401 | +0.031 (+0.71%) | 1,051,200 |
11 Apr 2024 | USD | 4.401 | 4.405 | 4.368 | 4.37 | 4.37 | -0.043 (-0.97%) | 289,000 |
10 Apr 2024 | USD | 4.431 | 4.433 | 4.413 | 4.413 | 4.413 | -0.065 (-1.45%) | 67,600 |
9 Apr 2024 | USD | 4.475 | 4.487 | 4.475 | 4.478 | 4.478 | -0.002 (-0.04%) | 7,100 |
8 Apr 2024 | USD | 4.456 | 4.48 | 4.452 | 4.48 | 4.48 | +0.004 (+0.09%) | 86,300 |
5 Apr 2024 | USD | 4.485 | 4.492 | 4.458 | 4.476 | 4.476 | -0.01 (-0.22%) | 1,807,600 |
4 Apr 2024 | USD | 4.515 | 4.515 | 4.486 | 4.486 | 4.486 | +0.03 (+0.67%) | 6,300 |
3 Apr 2024 | USD | 4.445 | 4.49 | 4.439 | 4.456 | 4.456 | -0.008 (-0.18%) | 10,300 |
2 Apr 2024 | USD | 4.468 | 4.479 | 4.464 | 4.464 | 4.464 | -0.046 (-1.02%) | 487,300 |
1 Apr 2024 | USD | 4.59 | 4.59 | 4.481 | 4.51 | 4.51 | -0.104 (-2.25%) | 3,800 |
28 Mar 2024 | USD | 4.616 | 4.616 | 4.614 | 4.614 | 4.614 | +0.034 (+0.74%) | 15,100 |
27 Mar 2024 | USD | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | +0.005 (+0.11%) | 36,000 |
26 Mar 2024 | USD | 4.54 | 4.575 | 4.54 | 4.575 | 4.575 | +0.024 (+0.53%) | 172,600 |
25 Mar 2024 | USD | 4.549 | 4.554 | 4.54 | 4.551 | 4.551 | 0.0 (0.0%) | 45,100 |
22 Mar 2024 | USD | 4.575 | 4.575 | 4.551 | 4.551 | 4.551 | +0.014 (+0.31%) | 49,200 |
21 Mar 2024 | USD | 4.514 | 4.537 | 4.505 | 4.537 | 4.537 | +0.032 (+0.71%) | 331,800 |
20 Mar 2024 | USD | 4.528 | 4.528 | 4.505 | 4.505 | 4.505 | +0.003 (+0.07%) | 6,500 |
19 Mar 2024 | USD | 4.513 | 4.517 | 4.494 | 4.502 | 4.502 | +0.002 (+0.04%) | 53,800 |
18 Mar 2024 | USD | 4.516 | 4.516 | 4.488 | 4.5 | 4.5 | -0.013 (-0.29%) | 78,100 |
15 Mar 2024 | USD | 4.513 | 4.518 | 4.508 | 4.513 | 4.513 | -0.004 (-0.09%) | 56,200 |
14 Mar 2024 | USD | 4.55 | 4.55 | 4.517 | 4.517 | 4.517 | -0.063 (-1.38%) | 28,900 |
13 Mar 2024 | USD | 4.594 | 4.598 | 4.58 | 4.58 | 4.58 | -0.016 (-0.35%) | 30,400 |
12 Mar 2024 | USD | 4.618 | 4.621 | 4.596 | 4.596 | 4.596 | -0.033 (-0.71%) | 20,000 |
11 Mar 2024 | USD | 4.659 | 4.662 | 4.629 | 4.629 | 4.629 | -0.022 (-0.47%) | 28,200 |