Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2024 | USD | 4.02 | 4.13 | 3.985 | 4.13 | 4.13 | +0.07 (+1.72%) | 1,143,296 |
5 Jul 2024 | USD | 4.05 | 4.06 | 3.96 | 4.06 | 4.06 | +0.06 (+1.50%) | 1,049,907 |
3 Jul 2024 | USD | 3.95 | 4.01 | 3.935 | 4 | 4 | +0.17 (+4.44%) | 943,301 |
2 Jul 2024 | USD | 3.84 | 3.8701 | 3.78 | 3.83 | 3.83 | -0.03 (-0.78%) | 1,104,326 |
1 Jul 2024 | USD | 3.9 | 3.95 | 3.835 | 3.86 | 3.86 | -0.05 (-1.28%) | 1,140,369 |
28 Jun 2024 | USD | 3.96 | 3.97 | 3.89 | 3.91 | 3.91 | -0.12 (-2.98%) | 892,392 |
27 Jun 2024 | USD | 3.93 | 4.03 | 3.905 | 4.03 | 4.03 | +0.1 (+2.54%) | 1,025,718 |
26 Jun 2024 | USD | 3.92 | 3.96 | 3.895 | 3.93 | 3.93 | -0.06 (-1.50%) | 799,510 |
25 Jun 2024 | USD | 4.06 | 4.08 | 3.99 | 3.99 | 3.99 | -0.11 (-2.68%) | 937,916 |
24 Jun 2024 | USD | 4.05 | 4.125 | 4.04 | 4.1 | 4.1 | +0.08 (+1.99%) | 935,169 |
21 Jun 2024 | USD | 3.99 | 4.055 | 3.965 | 4.02 | 4.02 | +0.04 (+1.01%) | 1,936,765 |
20 Jun 2024 | USD | 4.03 | 4.055 | 3.925 | 3.98 | 3.98 | +0.03 (+0.76%) | 1,622,525 |
18 Jun 2024 | USD | 3.99 | 4.045 | 3.95 | 3.95 | 3.95 | -0.04 (-1.00%) | 965,940 |
17 Jun 2024 | USD | 4 | 4.05 | 3.97 | 3.99 | 3.99 | -0.08 (-1.97%) | 1,025,360 |
14 Jun 2024 | USD | 4.13 | 4.15 | 4.055 | 4.07 | 4.07 | +0.02 (+0.49%) | 1,566,258 |
13 Jun 2024 | USD | 4.09 | 4.09 | 4 | 4.05 | 4.05 | -0.04 (-0.98%) | 1,691,389 |
12 Jun 2024 | USD | 4.2 | 4.22 | 4.07 | 4.09 | 4.09 | -0.14 (-3.31%) | 1,653,343 |
11 Jun 2024 | USD | 4.23 | 4.3 | 4.2 | 4.23 | 4.23 | 0.0 (0.0%) | 838,402 |
10 Jun 2024 | USD | 4.18 | 4.245 | 4.17 | 4.23 | 4.23 | +0.01 (+0.24%) | 1,322,560 |
7 Jun 2024 | USD | 4.31 | 4.345 | 4.215 | 4.22 | 4.22 | -0.14 (-3.21%) | 1,201,288 |
6 Jun 2024 | USD | 4.38 | 4.445 | 4.345 | 4.36 | 4.36 | +0.01 (+0.23%) | 1,553,919 |
5 Jun 2024 | USD | 4.35 | 4.4 | 4.315 | 4.35 | 4.35 | 0.0 (0.0%) | 1,003,852 |
4 Jun 2024 | USD | 4.32 | 4.37 | 4.29 | 4.35 | 4.35 | -0.06 (-1.36%) | 1,802,368 |
3 Jun 2024 | USD | 4.45 | 4.47 | 4.36 | 4.41 | 4.41 | -0.02 (-0.45%) | 856,927 |
31 May 2024 | USD | 4.51 | 4.52 | 4.41 | 4.43 | 4.43 | -0.16 (-3.49%) | 2,617,625 |
30 May 2024 | USD | 4.52 | 4.615 | 4.48 | 4.59 | 4.59 | +0.04 (+0.88%) | 699,166 |
29 May 2024 | USD | 4.59 | 4.6 | 4.535 | 4.55 | 4.55 | -0.12 (-2.57%) | 1,400,357 |
28 May 2024 | USD | 4.7 | 4.72 | 4.615 | 4.67 | 4.67 | +0.02 (+0.43%) | 1,708,040 |
24 May 2024 | USD | 4.69 | 4.73 | 4.625 | 4.65 | 4.65 | 0.0 (0.0%) | 1,323,297 |
23 May 2024 | USD | 4.73 | 4.76 | 4.6301 | 4.65 | 4.65 | -0.09 (-1.90%) | 738,124 |