Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 4.22 | 4.3 | 4.07 | 4.2 | 4.2 | +0.05 (+1.20%) | 8,317 |
17 May 2024 | USD | 4.1 | 4.25 | 4.1 | 4.15 | 4.15 | +0.05 (+1.22%) | 7,302 |
16 May 2024 | USD | 4.22 | 4.22 | 4.04 | 4.1 | 4.1 | -0.07 (-1.68%) | 3,620 |
15 May 2024 | USD | 4 | 4.185 | 4 | 4.17 | 4.17 | +0.19 (+4.77%) | 15,304 |
14 May 2024 | USD | 4.06 | 4.22 | 3.9799 | 3.98 | 3.98 | -0.11 (-2.69%) | 8,405 |
13 May 2024 | USD | 4.3799 | 4.3799 | 4.09 | 4.09 | 4.09 | -0.04 (-0.97%) | 7,708 |
10 May 2024 | USD | 4.04 | 4.2859 | 4.04 | 4.13 | 4.13 | -0.1 (-2.36%) | 5,953 |
9 May 2024 | USD | 4.24 | 4.4 | 4 | 4.23 | 4.23 | -0.04 (-0.94%) | 11,530 |
8 May 2024 | USD | 4.0001 | 4.35 | 4.0001 | 4.27 | 4.27 | +0.25 (+6.22%) | 10,227 |
7 May 2024 | USD | 4.11 | 4.32 | 4.02 | 4.02 | 4.02 | -0.09 (-2.19%) | 13,477 |
6 May 2024 | USD | 4.22 | 4.3066 | 4.11 | 4.11 | 4.11 | -0.11 (-2.61%) | 13,065 |
3 May 2024 | USD | 4.33 | 4.4999 | 4.15 | 4.22 | 4.22 | +0.02 (+0.48%) | 13,189 |
2 May 2024 | USD | 4.4954 | 4.4954 | 4.2 | 4.2 | 4.2 | +0.09 (+2.19%) | 2,242 |
1 May 2024 | USD | 4.05 | 4.27 | 4.05 | 4.11 | 4.11 | +0.06 (+1.48%) | 10,404 |
30 Apr 2024 | USD | 4.4 | 4.4 | 4.02 | 4.05 | 4.05 | -0.065 (-1.58%) | 28,440 |
29 Apr 2024 | USD | 4.29 | 4.41 | 4.11 | 4.115 | 4.115 | -0.175 (-4.08%) | 13,097 |
26 Apr 2024 | USD | 4.4 | 4.4212 | 4.27 | 4.29 | 4.29 | -0.075 (-1.72%) | 12,576 |
25 Apr 2024 | USD | 4.41 | 4.57 | 4.3316 | 4.365 | 4.365 | -0.035 (-0.80%) | 3,381 |
24 Apr 2024 | USD | 4.5 | 4.59 | 4.36 | 4.4 | 4.4 | -0.025 (-0.56%) | 9,988 |
23 Apr 2024 | USD | 4.15 | 4.49 | 4.15 | 4.425 | 4.425 | +0.235 (+5.61%) | 11,907 |
22 Apr 2024 | USD | 4.32 | 4.32 | 4.13 | 4.19 | 4.19 | +0.05 (+1.21%) | 14,370 |
19 Apr 2024 | USD | 4.26 | 4.26 | 4.05 | 4.14 | 4.14 | +0.04 (+0.97%) | 14,963 |
18 Apr 2024 | USD | 4.4 | 4.4 | 4.09 | 4.1002 | 4.1002 | -0.21 (-4.87%) | 13,170 |
17 Apr 2024 | USD | 4.73 | 4.73 | 4.21 | 4.31 | 4.31 | -0.09 (-2.05%) | 10,686 |
16 Apr 2024 | USD | 4.31 | 4.425 | 4.26 | 4.4 | 4.4 | -0.04 (-0.90%) | 15,037 |
15 Apr 2024 | USD | 4.26 | 4.6 | 4.26 | 4.44 | 4.44 | +0.13 (+3.02%) | 31,885 |
12 Apr 2024 | USD | 4.62 | 4.653 | 4.297 | 4.31 | 4.31 | -0.29 (-6.30%) | 20,306 |
11 Apr 2024 | USD | 4.62 | 4.8 | 4.53 | 4.6 | 4.6 | -0.25 (-5.15%) | 19,131 |
10 Apr 2024 | USD | 4.52 | 4.89 | 4.52 | 4.85 | 4.85 | +0.15 (+3.19%) | 7,818 |
9 Apr 2024 | USD | 4.785 | 4.785 | 4.57 | 4.7 | 4.7 | -0.01 (-0.21%) | 6,357 |