Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | USD | 3.52 | 3.64 | 3.485 | 3.59 | 3.59 | +0.07 (+1.99%) | 406,270 |
25 Jun 2024 | USD | 3.57 | 3.595 | 3.52 | 3.52 | 3.52 | -0.1 (-2.76%) | 2,058,585 |
24 Jun 2024 | USD | 3.46 | 3.62 | 3.46 | 3.62 | 3.62 | +0.12 (+3.43%) | 681,247 |
21 Jun 2024 | USD | 3.5 | 3.543 | 3.43 | 3.5 | 3.5 | -0.04 (-1.13%) | 639,900 |
20 Jun 2024 | USD | 3.52 | 3.55 | 3.46 | 3.54 | 3.54 | +0.02 (+0.57%) | 297,500 |
18 Jun 2024 | USD | 3.5 | 3.569 | 3.5 | 3.52 | 3.52 | +0.02 (+0.57%) | 318,300 |
17 Jun 2024 | USD | 3.46 | 3.52 | 3.42 | 3.5 | 3.5 | +0.09 (+2.64%) | 431,700 |
14 Jun 2024 | USD | 3.52 | 3.539 | 3.4 | 3.41 | 3.41 | -0.1 (-2.85%) | 1,130,200 |
13 Jun 2024 | USD | 3.6 | 3.64 | 3.5 | 3.51 | 3.51 | -0.09 (-2.50%) | 532,200 |
12 Jun 2024 | USD | 3.65 | 3.686 | 3.6 | 3.6 | 3.6 | +0.02 (+0.56%) | 336,900 |
11 Jun 2024 | USD | 3.58 | 3.61 | 3.55 | 3.58 | 3.58 | -0.04 (-1.10%) | 287,800 |
10 Jun 2024 | USD | 3.57 | 3.65 | 3.56 | 3.62 | 3.62 | +0.04 (+1.12%) | 705,300 |
7 Jun 2024 | USD | 3.6 | 3.64 | 3.57 | 3.58 | 3.58 | -0.04 (-1.10%) | 483,000 |
6 Jun 2024 | USD | 3.65 | 3.653 | 3.6 | 3.62 | 3.62 | -0.03 (-0.82%) | 219,500 |
5 Jun 2024 | USD | 3.66 | 3.698 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 371,300 |
4 Jun 2024 | USD | 3.69 | 3.69 | 3.6 | 3.65 | 3.65 | -0.03 (-0.82%) | 258,500 |
3 Jun 2024 | USD | 3.74 | 3.75 | 3.625 | 3.68 | 3.68 | -0.06 (-1.60%) | 412,900 |
31 May 2024 | USD | 3.76 | 3.77 | 3.68 | 3.74 | 3.74 | +0.05 (+1.36%) | 585,300 |
30 May 2024 | USD | 3.68 | 3.79 | 3.67 | 3.69 | 3.69 | +0.03 (+0.82%) | 1,309,000 |
29 May 2024 | USD | 3.69 | 3.75 | 3.62 | 3.66 | 3.66 | -0.07 (-1.88%) | 1,576,900 |
28 May 2024 | USD | 3.85 | 3.88 | 3.69 | 3.73 | 3.73 | -0.07 (-1.84%) | 1,084,400 |
24 May 2024 | USD | 3.79 | 3.91 | 3.79 | 3.8 | 3.8 | +0.03 (+0.80%) | 1,130,500 |
23 May 2024 | USD | 4.05 | 4.05 | 3.73 | 3.77 | 3.77 | -0.24 (-5.99%) | 2,137,000 |
22 May 2024 | USD | 4.09 | 4.13 | 4.01 | 4.01 | 4.01 | -0.09 (-2.20%) | 1,060,000 |
21 May 2024 | USD | 4.11 | 4.16 | 4.04 | 4.1 | 4.1 | +0.03 (+0.74%) | 2,354,200 |
20 May 2024 | USD | 4.33 | 4.337 | 4.041 | 4.07 | 4.07 | -0.24 (-5.57%) | 1,728,900 |
17 May 2024 | USD | 4.49 | 4.49 | 4.285 | 4.31 | 4.31 | -0.11 (-2.49%) | 1,477,200 |
16 May 2024 | USD | 4.34 | 4.6 | 4.28 | 4.42 | 4.42 | +0.11 (+2.55%) | 4,585,400 |
15 May 2024 | USD | 4.37 | 4.37 | 4.25 | 4.31 | 4.31 | +0.01 (+0.23%) | 619,100 |
14 May 2024 | USD | 4.25 | 4.375 | 4.233 | 4.3 | 4.3 | +0.12 (+2.87%) | 1,699,300 |