Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 4.03 | 4.08 | 3.9 | 4.05 | 4.05 | +0.1 (+2.53%) | 274,070 |
8 May 2024 | USD | 4.1 | 4.1 | 3.92 | 3.95 | 3.95 | -0.22 (-5.28%) | 463,968 |
7 May 2024 | USD | 4.15 | 4.2099 | 4.0649 | 4.17 | 4.17 | +0.03 (+0.72%) | 352,167 |
6 May 2024 | USD | 4.14 | 4.22 | 4.005 | 4.14 | 4.14 | +0.03 (+0.73%) | 514,291 |
3 May 2024 | USD | 4.07 | 4.15 | 4.02 | 4.11 | 4.11 | +0.15 (+3.79%) | 400,239 |
2 May 2024 | USD | 3.87 | 3.965 | 3.82 | 3.96 | 3.96 | +0.16 (+4.21%) | 336,331 |
1 May 2024 | USD | 3.8 | 3.975 | 3.755 | 3.8 | 3.8 | -0.02 (-0.52%) | 394,267 |
30 Apr 2024 | USD | 3.84 | 3.93 | 3.81 | 3.82 | 3.82 | -0.08 (-2.05%) | 439,008 |
29 Apr 2024 | USD | 3.9 | 3.95 | 3.81 | 3.9 | 3.9 | +0.03 (+0.78%) | 389,445 |
26 Apr 2024 | USD | 3.68 | 3.94 | 3.64 | 3.87 | 3.87 | +0.24 (+6.61%) | 722,815 |
25 Apr 2024 | USD | 3.72 | 3.7262 | 3.565 | 3.63 | 3.63 | -0.06 (-1.63%) | 590,635 |
24 Apr 2024 | USD | 3.78 | 3.86 | 3.61 | 3.69 | 3.69 | -0.07 (-1.86%) | 909,278 |
23 Apr 2024 | USD | 3.87 | 4.05 | 3.72 | 3.76 | 3.76 | -0.1 (-2.59%) | 972,445 |
22 Apr 2024 | USD | 4.02 | 4.0497 | 3.86 | 3.86 | 3.86 | -0.16 (-3.98%) | 677,613 |
19 Apr 2024 | USD | 4.05 | 4.12 | 3.94 | 4.02 | 4.02 | -0.08 (-1.95%) | 767,314 |
18 Apr 2024 | USD | 4.1 | 4.11 | 3.94 | 4.1 | 4.1 | +0.01 (+0.24%) | 762,826 |
17 Apr 2024 | USD | 4.05 | 4.16 | 4.03 | 4.09 | 4.09 | +0.09 (+2.25%) | 727,235 |
16 Apr 2024 | USD | 3.98 | 4.05 | 3.87 | 4 | 4 | +0.05 (+1.27%) | 502,046 |
15 Apr 2024 | USD | 4.09 | 4.1165 | 3.87 | 3.95 | 3.95 | -0.14 (-3.42%) | 937,638 |
12 Apr 2024 | USD | 4.15 | 4.199 | 4.065 | 4.09 | 4.09 | -0.09 (-2.15%) | 581,357 |
11 Apr 2024 | USD | 4.12 | 4.28 | 4.02 | 4.18 | 4.18 | +0.06 (+1.46%) | 561,523 |
10 Apr 2024 | USD | 4.15 | 4.15 | 4.06 | 4.12 | 4.12 | -0.14 (-3.29%) | 696,845 |
9 Apr 2024 | USD | 4.43 | 4.46 | 4.22 | 4.26 | 4.26 | -0.1 (-2.29%) | 603,189 |
8 Apr 2024 | USD | 4.41 | 4.455 | 4.31 | 4.36 | 4.36 | 0.0 (0.0%) | 282,809 |
5 Apr 2024 | USD | 4.38 | 4.42 | 4.305 | 4.36 | 4.36 | -0.05 (-1.13%) | 365,252 |
4 Apr 2024 | USD | 4.5 | 4.642 | 4.36 | 4.41 | 4.41 | -0.06 (-1.34%) | 637,344 |
3 Apr 2024 | USD | 4.39 | 4.52 | 4.34 | 4.47 | 4.47 | +0.03 (+0.68%) | 647,668 |
2 Apr 2024 | USD | 4.58 | 4.58 | 4.4 | 4.44 | 4.44 | -0.26 (-5.53%) | 648,497 |
1 Apr 2024 | USD | 4.7 | 4.82 | 4.609 | 4.7 | 4.7 | +0.02 (+0.43%) | 654,160 |
28 Mar 2024 | USD | 4.5 | 4.7 | 4.48 | 4.68 | 4.68 | +0.22 (+4.93%) | 730,601 |