Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 4.51 | 4.5501 | 4.31 | 4.4 | 4.4 | -0.155 (-3.40%) | 1,374,495 |
9 May 2024 | USD | 4.34 | 4.6 | 4.335 | 4.555 | 4.555 | +0.015 (+0.33%) | 1,699,641 |
8 May 2024 | USD | 4.08 | 4.555 | 3.95 | 4.54 | 4.54 | +0.01 (+0.22%) | 2,845,604 |
7 May 2024 | USD | 4.55 | 4.575 | 4.49 | 4.53 | 4.53 | 0.0 (0.0%) | 1,937,217 |
6 May 2024 | USD | 4.47 | 4.6 | 4.44 | 4.53 | 4.53 | +0.1 (+2.26%) | 896,559 |
3 May 2024 | USD | 4.47 | 4.51 | 4.42 | 4.43 | 4.43 | +0.03 (+0.68%) | 826,444 |
2 May 2024 | USD | 4.37 | 4.475 | 4.3 | 4.4 | 4.4 | +0.12 (+2.80%) | 669,350 |
1 May 2024 | USD | 4.2 | 4.4 | 4.18 | 4.28 | 4.28 | +0.08 (+1.90%) | 791,035 |
30 Apr 2024 | USD | 4.24 | 4.3 | 4.2 | 4.2 | 4.2 | -0.05 (-1.18%) | 534,627 |
29 Apr 2024 | USD | 4.24 | 4.295 | 4.19 | 4.25 | 4.25 | +0.02 (+0.47%) | 552,711 |
26 Apr 2024 | USD | 4.25 | 4.34 | 4.22 | 4.23 | 4.23 | +0.03 (+0.71%) | 759,358 |
25 Apr 2024 | USD | 4.06 | 4.23 | 4 | 4.2 | 4.2 | +0.03 (+0.72%) | 794,513 |
24 Apr 2024 | USD | 4.2 | 4.28 | 4.05 | 4.17 | 4.17 | -0.01 (-0.24%) | 1,047,317 |
23 Apr 2024 | USD | 4 | 4.18 | 3.98 | 4.18 | 4.18 | +0.19 (+4.76%) | 580,119 |
22 Apr 2024 | USD | 3.96 | 4.055 | 3.92 | 3.99 | 3.99 | +0.04 (+1.01%) | 829,284 |
19 Apr 2024 | USD | 3.95 | 4.01 | 3.94 | 3.95 | 3.95 | -0.03 (-0.75%) | 745,836 |
18 Apr 2024 | USD | 3.91 | 3.99 | 3.9 | 3.98 | 3.98 | +0.07 (+1.79%) | 830,096 |
17 Apr 2024 | USD | 3.95 | 4.01 | 3.91 | 3.91 | 3.91 | -0.03 (-0.76%) | 846,289 |
16 Apr 2024 | USD | 3.93 | 3.985 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 692,306 |
15 Apr 2024 | USD | 4.03 | 4.095 | 3.925 | 3.96 | 3.96 | -0.05 (-1.25%) | 952,858 |
12 Apr 2024 | USD | 4.11 | 4.165 | 4 | 4.01 | 4.01 | -0.16 (-3.84%) | 696,145 |
11 Apr 2024 | USD | 4.18 | 4.23 | 4.11 | 4.17 | 4.17 | -0.03 (-0.71%) | 726,655 |
10 Apr 2024 | USD | 4.2 | 4.26 | 4.145 | 4.2 | 4.2 | -0.06 (-1.41%) | 1,219,070 |
9 Apr 2024 | USD | 4.35 | 4.38 | 4.255 | 4.26 | 4.26 | -0.03 (-0.70%) | 556,232 |
8 Apr 2024 | USD | 4.35 | 4.405 | 4.2 | 4.29 | 4.29 | -0.11 (-2.50%) | 1,019,204 |
5 Apr 2024 | USD | 4.3 | 4.41 | 4.25 | 4.4 | 4.4 | +0.1 (+2.33%) | 1,004,674 |
4 Apr 2024 | USD | 4.5 | 4.54 | 4.3 | 4.3 | 4.3 | -0.18 (-4.02%) | 712,567 |
3 Apr 2024 | USD | 4.43 | 4.49 | 4.42 | 4.48 | 4.48 | +0.03 (+0.67%) | 590,097 |
2 Apr 2024 | USD | 4.47 | 4.51 | 4.32 | 4.45 | 4.45 | -0.01 (-0.22%) | 595,844 |
1 Apr 2024 | USD | 4.54 | 4.54 | 4.355 | 4.46 | 4.46 | +0.02 (+0.45%) | 1,006,394 |