Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 3.77 | 3.89 | 3.65 | 3.84 | 3.84 | +0.07 (+1.86%) | 824,421 |
2 Jul 2024 | USD | 3.68 | 3.885 | 3.63 | 3.77 | 3.77 | +0.08 (+2.17%) | 1,196,515 |
1 Jul 2024 | USD | 3.85 | 4.03 | 3.575 | 3.69 | 3.69 | -0.16 (-4.16%) | 1,426,455 |
28 Jun 2024 | USD | 4.21 | 4.265 | 3.76 | 3.85 | 3.85 | -0.29 (-7.00%) | 7,985,021 |
27 Jun 2024 | USD | 4.08 | 4.23 | 3.85 | 4.14 | 4.14 | +0.1 (+2.48%) | 1,013,294 |
26 Jun 2024 | USD | 4.33 | 4.59 | 4.025 | 4.04 | 4.04 | -0.31 (-7.13%) | 943,658 |
25 Jun 2024 | USD | 4.38 | 4.455 | 4.295 | 4.35 | 4.35 | -0.04 (-0.91%) | 648,983 |
24 Jun 2024 | USD | 4.35 | 4.715 | 4.26 | 4.39 | 4.39 | +0.06 (+1.39%) | 1,374,595 |
21 Jun 2024 | USD | 3.91 | 4.54 | 3.905 | 4.33 | 4.33 | +0.745 (+20.78%) | 3,952,330 |
20 Jun 2024 | USD | 3.62 | 3.73 | 3.52 | 3.585 | 3.585 | -0.055 (-1.51%) | 581,079 |
18 Jun 2024 | USD | 3.71 | 3.878 | 3.57 | 3.64 | 3.64 | -0.08 (-2.15%) | 579,064 |
17 Jun 2024 | USD | 3.81 | 3.885 | 3.585 | 3.72 | 3.72 | -0.13 (-3.38%) | 721,487 |
14 Jun 2024 | USD | 3.92 | 3.92 | 3.66 | 3.85 | 3.85 | -0.06 (-1.53%) | 698,722 |
13 Jun 2024 | USD | 4.58 | 4.67 | 3.875 | 3.91 | 3.91 | -0.7 (-15.18%) | 977,243 |
12 Jun 2024 | USD | 4.37 | 4.82 | 4.34 | 4.61 | 4.61 | +0.34 (+7.96%) | 946,010 |
11 Jun 2024 | USD | 4.06 | 4.3 | 3.85 | 4.27 | 4.27 | +0.15 (+3.64%) | 737,308 |
10 Jun 2024 | USD | 4.44 | 4.52 | 4.08 | 4.12 | 4.12 | -0.38 (-8.44%) | 1,037,310 |
7 Jun 2024 | USD | 4.2 | 4.59 | 4.06 | 4.5 | 4.5 | +0.17 (+3.93%) | 1,001,800 |
6 Jun 2024 | USD | 4.05 | 4.39 | 4.05 | 4.33 | 4.33 | +0.26 (+6.39%) | 760,435 |
5 Jun 2024 | USD | 3.91 | 4.16 | 3.81 | 4.07 | 4.07 | +0.18 (+4.63%) | 622,378 |
4 Jun 2024 | USD | 3.81 | 3.97 | 3.7 | 3.89 | 3.89 | +0.07 (+1.83%) | 998,714 |
3 Jun 2024 | USD | 3.73 | 3.89 | 3.6424 | 3.82 | 3.82 | +0.09 (+2.41%) | 739,509 |
31 May 2024 | USD | 3.57 | 3.74 | 3.5 | 3.73 | 3.73 | +0.19 (+5.37%) | 526,738 |
30 May 2024 | USD | 3.81 | 3.87 | 3.495 | 3.54 | 3.54 | -0.26 (-6.84%) | 673,843 |
29 May 2024 | USD | 3.88 | 4.025 | 3.7412 | 3.8 | 3.8 | -0.18 (-4.52%) | 1,038,655 |
28 May 2024 | USD | 3.92 | 4.04 | 3.75 | 3.98 | 3.98 | +0.11 (+2.84%) | 718,943 |
24 May 2024 | USD | 4.02 | 4.195 | 3.815 | 3.87 | 3.87 | -0.12 (-3.01%) | 1,028,755 |
23 May 2024 | USD | 3.85 | 4.06 | 3.66 | 3.99 | 3.99 | +0.085 (+2.18%) | 985,860 |
22 May 2024 | USD | 3.62 | 4.03 | 3.57 | 3.905 | 3.905 | +0.225 (+6.11%) | 890,147 |
21 May 2024 | USD | 3.58 | 3.72 | 3.48 | 3.68 | 3.68 | +0.07 (+1.94%) | 818,471 |