Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 3.9 | 3.99 | 3.655 | 3.97 | 3.97 | -0.09 (-2.22%) | 17,275,471 |
6 May 2024 | USD | 4.06 | 4.12 | 4.025 | 4.06 | 4.06 | +0.06 (+1.50%) | 8,227,083 |
3 May 2024 | USD | 4 | 4.08 | 3.96 | 4 | 4 | +0.05 (+1.27%) | 5,417,240 |
2 May 2024 | USD | 3.9 | 3.955 | 3.81 | 3.95 | 3.95 | +0.1 (+2.60%) | 6,283,341 |
1 May 2024 | USD | 3.76 | 3.98 | 3.72 | 3.85 | 3.85 | +0.09 (+2.39%) | 9,613,338 |
30 Apr 2024 | USD | 3.82 | 3.8351 | 3.71 | 3.76 | 3.76 | -0.04 (-1.05%) | 7,577,561 |
29 Apr 2024 | USD | 3.81 | 3.83 | 3.73 | 3.8 | 3.8 | +0.03 (+0.80%) | 3,869,197 |
26 Apr 2024 | USD | 3.67 | 3.775 | 3.65 | 3.77 | 3.77 | +0.12 (+3.29%) | 5,016,457 |
25 Apr 2024 | USD | 3.66 | 3.685 | 3.56 | 3.65 | 3.65 | -0.04 (-1.08%) | 5,236,162 |
24 Apr 2024 | USD | 3.73 | 3.78 | 3.62 | 3.69 | 3.69 | +0.01 (+0.27%) | 6,095,203 |
23 Apr 2024 | USD | 3.58 | 3.78 | 3.575 | 3.68 | 3.68 | +0.09 (+2.51%) | 5,609,680 |
22 Apr 2024 | USD | 3.58 | 3.61 | 3.49 | 3.59 | 3.59 | +0.04 (+1.13%) | 5,642,325 |
19 Apr 2024 | USD | 3.53 | 3.62 | 3.51 | 3.55 | 3.55 | 0.0 (0.0%) | 5,730,346 |
18 Apr 2024 | USD | 3.58 | 3.64 | 3.48 | 3.55 | 3.55 | -0.02 (-0.56%) | 5,011,490 |
17 Apr 2024 | USD | 3.58 | 3.66 | 3.54 | 3.57 | 3.57 | +0.01 (+0.28%) | 4,283,854 |
16 Apr 2024 | USD | 3.51 | 3.65 | 3.47 | 3.56 | 3.56 | +0.03 (+0.85%) | 7,230,973 |
15 Apr 2024 | USD | 3.76 | 3.785 | 3.51 | 3.53 | 3.53 | -0.2 (-5.36%) | 15,973,750 |
12 Apr 2024 | USD | 3.85 | 3.87 | 3.7 | 3.73 | 3.73 | -0.13 (-3.37%) | 8,803,045 |
11 Apr 2024 | USD | 3.83 | 3.955 | 3.78 | 3.86 | 3.86 | +0.12 (+3.21%) | 7,521,131 |
10 Apr 2024 | USD | 3.74 | 3.78 | 3.66 | 3.74 | 3.74 | -0.1 (-2.60%) | 7,771,430 |
9 Apr 2024 | USD | 3.84 | 3.92 | 3.78 | 3.84 | 3.84 | +0.07 (+1.86%) | 5,242,361 |
8 Apr 2024 | USD | 3.81 | 3.84 | 3.73 | 3.77 | 3.77 | -0.03 (-0.79%) | 6,365,134 |
5 Apr 2024 | USD | 3.91 | 3.92 | 3.78 | 3.8 | 3.8 | -0.1 (-2.56%) | 9,366,369 |
4 Apr 2024 | USD | 3.93 | 4.04 | 3.86 | 3.9 | 3.9 | +0.02 (+0.52%) | 6,599,813 |
3 Apr 2024 | USD | 3.9 | 3.95 | 3.8 | 3.88 | 3.88 | +0.01 (+0.26%) | 7,968,882 |
2 Apr 2024 | USD | 4.03 | 4.03 | 3.8332 | 3.87 | 3.87 | -0.21 (-5.15%) | 12,248,320 |
1 Apr 2024 | USD | 4.13 | 4.14 | 4.03 | 4.08 | 4.08 | -0.03 (-0.73%) | 5,843,477 |
28 Mar 2024 | USD | 4.13 | 4.23 | 4.09 | 4.11 | 4.11 | -0.03 (-0.72%) | 6,250,844 |
27 Mar 2024 | USD | 4.1 | 4.15 | 4.05 | 4.14 | 4.14 | +0.08 (+1.97%) | 4,884,037 |
26 Mar 2024 | USD | 4.1 | 4.185 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 8,577,231 |