Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 4 | 4.08 | 3.98 | 4.06 | 4.06 | +0.05 (+1.25%) | 196,847 |
15 May 2024 | USD | 4.03 | 4.05 | 3.99 | 4.01 | 4.01 | +0.03 (+0.75%) | 112,898 |
14 May 2024 | USD | 3.95 | 3.99 | 3.92 | 3.98 | 3.98 | +0.06 (+1.53%) | 199,363 |
13 May 2024 | USD | 3.9 | 3.97 | 3.88 | 3.92 | 3.92 | -0.03 (-0.76%) | 246,379 |
10 May 2024 | USD | 4.01 | 4.01 | 3.91 | 3.95 | 3.95 | +0.01 (+0.25%) | 172,095 |
9 May 2024 | USD | 3.99 | 3.99 | 3.935 | 3.94 | 3.94 | -0.06 (-1.50%) | 192,502 |
8 May 2024 | USD | 3.99 | 4.025 | 3.96 | 4 | 4 | +0.01 (+0.25%) | 187,336 |
7 May 2024 | USD | 4.1 | 4.17 | 3.99 | 3.99 | 3.99 | -0.26 (-6.12%) | 6,325,604 |
6 May 2024 | USD | 4.32 | 4.38 | 4.15 | 4.25 | 4.25 | -0.01 (-0.23%) | 172,021 |
3 May 2024 | USD | 4.2 | 4.305 | 4.165 | 4.26 | 4.26 | +0.06 (+1.43%) | 410,003 |
2 May 2024 | USD | 4.04 | 4.215 | 4.04 | 4.2 | 4.2 | +0.05 (+1.20%) | 111,896 |
1 May 2024 | USD | 4.02 | 4.15 | 3.99 | 4.15 | 4.15 | +0.11 (+2.72%) | 132,686 |
30 Apr 2024 | USD | 3.97 | 4.0497 | 3.97 | 4.04 | 4.04 | -0.02 (-0.49%) | 98,289 |
29 Apr 2024 | USD | 4.01 | 4.08 | 3.95 | 4.06 | 4.06 | +0.11 (+2.78%) | 250,371 |
26 Apr 2024 | USD | 4.04 | 4.04 | 3.89 | 3.95 | 3.95 | -0.01 (-0.25%) | 86,750 |
25 Apr 2024 | USD | 4.02 | 4.02 | 3.9 | 3.96 | 3.96 | -0.09 (-2.22%) | 164,131 |
24 Apr 2024 | USD | 4.05 | 4.06 | 3.95 | 4.05 | 4.05 | +0.04 (+1.00%) | 107,946 |
23 Apr 2024 | USD | 3.87 | 4.02 | 3.8636 | 4.01 | 4.01 | +0.07 (+1.78%) | 219,085 |
22 Apr 2024 | USD | 3.85 | 3.98 | 3.85 | 3.94 | 3.94 | +0.08 (+2.07%) | 103,903 |
19 Apr 2024 | USD | 3.77 | 3.87 | 3.77 | 3.86 | 3.86 | +0.01 (+0.26%) | 84,632 |
18 Apr 2024 | USD | 3.86 | 3.93 | 3.83 | 3.85 | 3.85 | +0.04 (+1.05%) | 157,495 |
17 Apr 2024 | USD | 3.85 | 3.85 | 3.76 | 3.81 | 3.81 | +0.02 (+0.53%) | 254,307 |
16 Apr 2024 | USD | 3.7 | 3.85 | 3.67 | 3.79 | 3.79 | +0.01 (+0.26%) | 297,453 |
15 Apr 2024 | USD | 3.75 | 3.79 | 3.725 | 3.78 | 3.78 | +0.03 (+0.80%) | 202,156 |
12 Apr 2024 | USD | 3.9 | 3.9002 | 3.71 | 3.75 | 3.75 | -0.21 (-5.30%) | 429,733 |
11 Apr 2024 | USD | 3.97 | 3.98 | 3.92 | 3.96 | 3.96 | -0.03 (-0.75%) | 133,727 |
10 Apr 2024 | USD | 4.01 | 4.04 | 3.915 | 3.99 | 3.99 | -0.08 (-1.97%) | 271,460 |
9 Apr 2024 | USD | 4.06 | 4.12 | 4.04 | 4.07 | 4.07 | -0.02 (-0.49%) | 335,276 |
8 Apr 2024 | USD | 4.02 | 4.09 | 4 | 4.09 | 4.09 | +0.08 (+2.00%) | 167,271 |
5 Apr 2024 | USD | 4.03 | 4.06 | 3.99 | 4.01 | 4.01 | -0.08 (-1.96%) | 468,822 |