Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 3.98 | 4.08 | 3.93 | 4.06 | 4.06 | +0.09 (+2.27%) | 122,433 |
17 May 2024 | USD | 4.01 | 4.02 | 3.9 | 3.97 | 3.97 | -0.03 (-0.75%) | 41,901 |
16 May 2024 | USD | 4.04 | 4.1 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 51,293 |
15 May 2024 | USD | 4.05 | 4.07 | 4 | 4.03 | 4.03 | -0.02 (-0.49%) | 37,515 |
14 May 2024 | USD | 3.99 | 4.11 | 3.96 | 4.05 | 4.05 | +0.1 (+2.53%) | 35,629 |
13 May 2024 | USD | 4.16 | 4.23 | 3.92 | 3.95 | 3.95 | -0.2 (-4.82%) | 125,499 |
10 May 2024 | USD | 4.13 | 4.16 | 4.03 | 4.15 | 4.15 | -0.02 (-0.48%) | 65,984 |
9 May 2024 | USD | 4.235 | 4.31 | 4.12 | 4.17 | 4.17 | -0.09 (-2.11%) | 62,539 |
8 May 2024 | USD | 4.13 | 4.29 | 4.02 | 4.26 | 4.26 | +0.08 (+1.91%) | 46,961 |
7 May 2024 | USD | 4.17 | 4.2 | 4.13 | 4.18 | 4.18 | -0.03 (-0.71%) | 80,286 |
6 May 2024 | USD | 4.29 | 4.32 | 4.18 | 4.21 | 4.21 | -0.05 (-1.17%) | 38,788 |
3 May 2024 | USD | 4.28 | 4.33 | 4.12 | 4.26 | 4.26 | +0.02 (+0.47%) | 43,257 |
2 May 2024 | USD | 4.28 | 4.39 | 4.07 | 4.24 | 4.24 | -0.04 (-0.93%) | 61,535 |
1 May 2024 | USD | 4.26 | 4.31 | 4.13 | 4.28 | 4.28 | +0.05 (+1.18%) | 73,057 |
30 Apr 2024 | USD | 4.2 | 4.27 | 4.12 | 4.23 | 4.23 | +0.02 (+0.48%) | 79,385 |
29 Apr 2024 | USD | 4.39 | 4.39 | 4.18 | 4.21 | 4.21 | -0.18 (-4.10%) | 61,366 |
26 Apr 2024 | USD | 4.14 | 4.42 | 4.09 | 4.39 | 4.39 | +0.3 (+7.33%) | 177,033 |
25 Apr 2024 | USD | 3.75 | 4.285 | 3.72 | 4.09 | 4.09 | +0.39 (+10.54%) | 497,249 |
24 Apr 2024 | USD | 3.64 | 3.73 | 3.59 | 3.7 | 3.7 | +0.05 (+1.37%) | 110,725 |
23 Apr 2024 | USD | 3.63 | 3.71 | 3.6 | 3.65 | 3.65 | +0.01 (+0.27%) | 58,649 |
22 Apr 2024 | USD | 3.61 | 3.65 | 3.6 | 3.64 | 3.64 | +0.03 (+0.83%) | 57,340 |
19 Apr 2024 | USD | 3.66 | 3.71 | 3.58 | 3.61 | 3.61 | -0.06 (-1.63%) | 61,977 |
18 Apr 2024 | USD | 3.64 | 3.7 | 3.6 | 3.67 | 3.67 | +0.04 (+1.10%) | 57,466 |
17 Apr 2024 | USD | 3.61 | 3.68 | 3.6 | 3.63 | 3.63 | -0.05 (-1.36%) | 56,756 |
16 Apr 2024 | USD | 3.61 | 3.75 | 3.5703 | 3.68 | 3.68 | +0.07 (+1.94%) | 61,090 |
15 Apr 2024 | USD | 3.76 | 3.78 | 3.59 | 3.61 | 3.61 | -0.17 (-4.50%) | 88,419 |
12 Apr 2024 | USD | 3.8 | 3.88 | 3.71 | 3.78 | 3.78 | 0.0 (0.0%) | 66,288 |
11 Apr 2024 | USD | 3.8 | 3.82 | 3.74 | 3.78 | 3.78 | -0.02 (-0.53%) | 61,011 |
10 Apr 2024 | USD | 3.79 | 3.9 | 3.7 | 3.8 | 3.8 | -0.01 (-0.26%) | 61,761 |
9 Apr 2024 | USD | 3.82 | 3.91 | 3.71 | 3.81 | 3.81 | +0.01 (+0.26%) | 43,683 |