Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | USD | 3.74 | 3.8 | 3.5 | 3.66 | 3.66 | -0.08 (-2.14%) | 183,693 |
21 May 2024 | USD | 3.71 | 3.79 | 3.6 | 3.74 | 3.74 | +0.01 (+0.27%) | 103,454 |
20 May 2024 | USD | 3.82 | 3.8965 | 3.55 | 3.73 | 3.73 | -0.08 (-2.10%) | 212,700 |
17 May 2024 | USD | 4 | 4 | 3.76 | 3.81 | 3.81 | -0.1 (-2.56%) | 62,004 |
16 May 2024 | USD | 4 | 4.0299 | 3.76 | 3.91 | 3.91 | -0.06 (-1.51%) | 148,158 |
15 May 2024 | USD | 3.97 | 4.1299 | 3.89 | 3.97 | 3.97 | +0.01 (+0.25%) | 134,161 |
14 May 2024 | USD | 4.14 | 4.24 | 3.93 | 3.96 | 3.96 | -0.04 (-1%) | 163,865 |
13 May 2024 | USD | 4.03 | 4.16 | 3.82 | 4 | 4 | +0.05 (+1.27%) | 101,900 |
10 May 2024 | USD | 4.04 | 4.13 | 3.8641 | 3.95 | 3.95 | -0.16 (-3.89%) | 78,755 |
9 May 2024 | USD | 4 | 4.15 | 3.96 | 4.11 | 4.11 | +0.12 (+3.01%) | 45,404 |
8 May 2024 | USD | 4.01 | 4.01 | 3.8707 | 3.99 | 3.99 | +0.01 (+0.25%) | 38,354 |
7 May 2024 | USD | 4.07 | 4.1799 | 3.92 | 3.98 | 3.98 | -0.1 (-2.45%) | 35,225 |
6 May 2024 | USD | 4 | 4.36 | 4 | 4.08 | 4.08 | +0.07 (+1.75%) | 83,991 |
3 May 2024 | USD | 4.05 | 4.1031 | 3.78 | 4.01 | 4.01 | +0.01 (+0.25%) | 97,104 |
2 May 2024 | USD | 4.03 | 4.07 | 3.96 | 4 | 4 | -0.06 (-1.48%) | 32,134 |
1 May 2024 | USD | 4.12 | 4.22 | 4.04 | 4.06 | 4.06 | -0.08 (-1.93%) | 80,121 |
30 Apr 2024 | USD | 4.2 | 4.2199 | 4.03 | 4.14 | 4.14 | -0.06 (-1.43%) | 40,082 |
29 Apr 2024 | USD | 4.14 | 4.2 | 4.061 | 4.2 | 4.2 | +0.15 (+3.70%) | 50,006 |
26 Apr 2024 | USD | 4.32 | 4.3455 | 4.04 | 4.05 | 4.05 | -0.25 (-5.81%) | 42,928 |
25 Apr 2024 | USD | 4.26 | 4.349 | 4.205 | 4.3 | 4.3 | +0.02 (+0.47%) | 42,529 |
24 Apr 2024 | USD | 4.15 | 4.31 | 4.1001 | 4.28 | 4.28 | +0.12 (+2.88%) | 55,590 |
23 Apr 2024 | USD | 3.84 | 4.16 | 3.84 | 4.16 | 4.16 | +0.3 (+7.77%) | 42,824 |
22 Apr 2024 | USD | 3.85 | 3.9399 | 3.66 | 3.86 | 3.86 | -0.07 (-1.78%) | 116,560 |
19 Apr 2024 | USD | 4 | 4.14 | 3.87 | 3.93 | 3.93 | -0.07 (-1.75%) | 87,946 |
18 Apr 2024 | USD | 4 | 4.2099 | 3.86 | 4 | 4 | -0.01 (-0.25%) | 92,618 |
17 Apr 2024 | USD | 4.17 | 4.32 | 3.97 | 4.01 | 4.01 | -0.13 (-3.14%) | 92,696 |
16 Apr 2024 | USD | 4.52 | 4.56 | 4.095 | 4.14 | 4.14 | -0.39 (-8.61%) | 131,081 |
15 Apr 2024 | USD | 4.51 | 4.62 | 4.36 | 4.53 | 4.53 | 0.0 (0.0%) | 69,985 |
12 Apr 2024 | USD | 4.56 | 4.65 | 4.4 | 4.53 | 4.53 | -0.13 (-2.79%) | 87,524 |
11 Apr 2024 | USD | 4.87 | 4.9599 | 4.57 | 4.66 | 4.66 | -0.08 (-1.69%) | 82,964 |