Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 4.03 | 4.115 | 3.86 | 3.92 | 3.92 | -0.1 (-2.49%) | 1,345,088 |
2 May 2024 | USD | 3.84 | 4.125 | 3.76 | 4.02 | 4.02 | +0.355 (+9.69%) | 3,193,905 |
1 May 2024 | USD | 3.53 | 3.75 | 3.53 | 3.665 | 3.665 | +0.14 (+3.97%) | 1,055,504 |
30 Apr 2024 | USD | 3.54 | 3.565 | 3.49 | 3.525 | 3.525 | -0.065 (-1.81%) | 710,982 |
29 Apr 2024 | USD | 3.62 | 3.66 | 3.48 | 3.59 | 3.59 | +0.04 (+1.13%) | 1,301,059 |
26 Apr 2024 | USD | 3.41 | 3.555 | 3.4 | 3.55 | 3.55 | +0.28 (+8.56%) | 1,800,385 |
25 Apr 2024 | USD | 3.3 | 3.31 | 3.26 | 3.27 | 3.27 | -0.08 (-2.39%) | 457,491 |
24 Apr 2024 | USD | 3.46 | 3.5291 | 3.32 | 3.35 | 3.35 | -0.03 (-0.89%) | 807,480 |
23 Apr 2024 | USD | 3.28 | 3.41 | 3.245 | 3.38 | 3.38 | +0.17 (+5.30%) | 1,027,250 |
22 Apr 2024 | USD | 3.17 | 3.22 | 3.14 | 3.21 | 3.21 | +0.06 (+1.90%) | 374,342 |
19 Apr 2024 | USD | 3.1 | 3.16 | 3.1 | 3.15 | 3.15 | 0.0 (0.0%) | 532,050 |
18 Apr 2024 | USD | 3.19 | 3.22 | 3.15 | 3.15 | 3.15 | -0.01 (-0.32%) | 351,672 |
17 Apr 2024 | USD | 3.15 | 3.21 | 3.14 | 3.16 | 3.16 | +0.02 (+0.64%) | 556,990 |
16 Apr 2024 | USD | 3.16 | 3.18 | 3.105 | 3.14 | 3.14 | -0.04 (-1.26%) | 678,575 |
15 Apr 2024 | USD | 3.31 | 3.33 | 3.18 | 3.18 | 3.18 | -0.11 (-3.34%) | 823,469 |
12 Apr 2024 | USD | 3.35 | 3.36 | 3.28 | 3.29 | 3.29 | -0.1 (-2.95%) | 636,998 |
11 Apr 2024 | USD | 3.45 | 3.46 | 3.34 | 3.39 | 3.39 | 0.0 (0.0%) | 563,142 |
10 Apr 2024 | USD | 3.5 | 3.562 | 3.38 | 3.39 | 3.39 | -0.15 (-4.24%) | 1,143,327 |
9 Apr 2024 | USD | 3.52 | 3.57 | 3.475 | 3.54 | 3.54 | +0.06 (+1.72%) | 680,603 |
8 Apr 2024 | USD | 3.38 | 3.53 | 3.38 | 3.48 | 3.48 | +0.13 (+3.88%) | 1,195,826 |
5 Apr 2024 | USD | 3.33 | 3.41 | 3.3 | 3.35 | 3.35 | +0.03 (+0.90%) | 846,457 |
4 Apr 2024 | USD | 3.38 | 3.44 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 1,080,528 |
3 Apr 2024 | USD | 3.3 | 3.36 | 3.298 | 3.32 | 3.32 | -0.03 (-0.90%) | 1,335,123 |
2 Apr 2024 | USD | 3.42 | 3.43 | 3.35 | 3.35 | 3.35 | -0.1 (-2.90%) | 1,102,869 |
1 Apr 2024 | USD | 3.46 | 3.59 | 3.43 | 3.45 | 3.45 | +0.01 (+0.29%) | 1,409,006 |
28 Mar 2024 | USD | 3.49 | 3.54 | 3.42 | 3.44 | 3.44 | +0.01 (+0.29%) | 1,336,306 |
27 Mar 2024 | USD | 3.4 | 3.48 | 3.4 | 3.43 | 3.43 | +0.02 (+0.59%) | 1,118,471 |
26 Mar 2024 | USD | 3.55 | 3.615 | 3.4 | 3.41 | 3.41 | -0.09 (-2.57%) | 1,695,249 |
25 Mar 2024 | USD | 3.67 | 3.72 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 1,747,975 |
22 Mar 2024 | USD | 3.77 | 3.77 | 3.6 | 3.6 | 3.6 | -0.21 (-5.51%) | 1,871,901 |