Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 3.86 | 3.86 | 3.77 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,025,400 |
23 May 2024 | USD | 3.95 | 3.97 | 3.81 | 3.84 | 3.84 | -0.09 (-2.29%) | 1,396,700 |
22 May 2024 | USD | 3.93 | 3.97 | 3.87 | 3.93 | 3.93 | -0.03 (-0.76%) | 1,005,200 |
21 May 2024 | USD | 3.98 | 3.995 | 3.93 | 3.96 | 3.96 | -0.04 (-1%) | 909,400 |
20 May 2024 | USD | 4.04 | 4.06 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 606,100 |
17 May 2024 | USD | 4.07 | 4.085 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 1,562,000 |
16 May 2024 | USD | 3.98 | 4.08 | 3.98 | 4.05 | 4.05 | +0.06 (+1.50%) | 1,079,600 |
15 May 2024 | USD | 4.02 | 4.05 | 3.925 | 3.99 | 3.99 | -0.01 (-0.25%) | 835,000 |
14 May 2024 | USD | 4.07 | 4.12 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 1,479,900 |
13 May 2024 | USD | 3.87 | 4.05 | 3.858 | 4.05 | 4.05 | +0.23 (+6.02%) | 1,419,400 |
10 May 2024 | USD | 3.93 | 3.968 | 3.8 | 3.82 | 3.82 | -0.12 (-3.05%) | 1,976,300 |
9 May 2024 | USD | 4 | 4.13 | 3.9 | 3.94 | 3.94 | 0.0 (0.0%) | 1,244,000 |
8 May 2024 | USD | 3.87 | 3.99 | 3.84 | 3.94 | 3.94 | +0.02 (+0.51%) | 1,248,200 |
7 May 2024 | USD | 4 | 4.28 | 3.82 | 3.92 | 3.92 | +0.12 (+3.16%) | 3,034,500 |
6 May 2024 | USD | 3.7 | 3.828 | 3.65 | 3.8 | 3.8 | +0.13 (+3.54%) | 1,693,200 |
3 May 2024 | USD | 3.72 | 3.82 | 3.635 | 3.67 | 3.67 | +0.02 (+0.55%) | 1,186,400 |
2 May 2024 | USD | 3.66 | 3.73 | 3.6 | 3.65 | 3.65 | +0.02 (+0.55%) | 1,143,600 |
1 May 2024 | USD | 3.6 | 3.75 | 3.58 | 3.63 | 3.63 | +0.04 (+1.11%) | 1,379,300 |
30 Apr 2024 | USD | 3.66 | 3.715 | 3.57 | 3.59 | 3.59 | -0.07 (-1.91%) | 2,217,700 |
29 Apr 2024 | USD | 3.67 | 3.755 | 3.63 | 3.66 | 3.66 | -0.03 (-0.81%) | 1,950,600 |
26 Apr 2024 | USD | 3.53 | 3.69 | 3.52 | 3.69 | 3.69 | +0.19 (+5.43%) | 1,411,400 |
25 Apr 2024 | USD | 3.49 | 3.52 | 3.43 | 3.5 | 3.5 | -0.025 (-0.71%) | 1,392,300 |
24 Apr 2024 | USD | 3.53 | 3.59 | 3.5 | 3.525 | 3.525 | +0.015 (+0.43%) | 1,365,400 |
23 Apr 2024 | USD | 3.51 | 3.6 | 3.44 | 3.51 | 3.51 | +0.01 (+0.29%) | 2,255,900 |
22 Apr 2024 | USD | 3.53 | 3.564 | 3.46 | 3.5 | 3.5 | -0.03 (-0.85%) | 1,518,100 |
19 Apr 2024 | USD | 3.51 | 3.58 | 3.49 | 3.53 | 3.53 | -0.02 (-0.56%) | 1,704,900 |
18 Apr 2024 | USD | 3.52 | 3.65 | 3.52 | 3.55 | 3.55 | +0.03 (+0.85%) | 1,396,900 |
17 Apr 2024 | USD | 3.61 | 3.65 | 3.51 | 3.52 | 3.52 | -0.08 (-2.22%) | 1,728,700 |
16 Apr 2024 | USD | 3.54 | 3.68 | 3.459 | 3.6 | 3.6 | +0.08 (+2.27%) | 2,711,100 |
15 Apr 2024 | USD | 3.63 | 3.69 | 3.52 | 3.52 | 3.52 | -0.09 (-2.49%) | 1,996,000 |