Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2024 | USD | 3.56 | 4 | 3.55 | 3.635 | 3.635 | +0.115 (+3.27%) | 1,886,300 |
5 Jul 2024 | USD | 3.66 | 3.813 | 3.5 | 3.52 | 3.52 | -0.21 (-5.63%) | 373,400 |
3 Jul 2024 | USD | 3.72 | 3.87 | 3.52 | 3.73 | 3.73 | +0.186 (+5.25%) | 196,800 |
2 Jul 2024 | USD | 3.65 | 3.65 | 3.46 | 3.544 | 3.544 | -0.106 (-2.90%) | 231,900 |
1 Jul 2024 | USD | 3.98 | 3.98 | 3.6 | 3.65 | 3.65 | +0.054 (+1.50%) | 295,500 |
28 Jun 2024 | USD | 4.11 | 4.22 | 3.5 | 3.596 | 3.596 | -0.604 (-14.38%) | 637,200 |
27 Jun 2024 | USD | 3.82 | 4.24 | 3.82 | 4.2 | 4.2 | +0.26 (+6.60%) | 573,700 |
26 Jun 2024 | USD | 3.6 | 4.059 | 3.58 | 3.94 | 3.94 | +0.285 (+7.80%) | 323,500 |
25 Jun 2024 | USD | 3.64 | 3.807 | 3.63 | 3.655 | 3.655 | -0.025 (-0.68%) | 190,900 |
24 Jun 2024 | USD | 3.43 | 3.73 | 3.43 | 3.68 | 3.68 | +0.18 (+5.14%) | 223,300 |
21 Jun 2024 | USD | 3.5 | 3.55 | 3.4 | 3.5 | 3.5 | +0.01 (+0.29%) | 140,800 |
20 Jun 2024 | USD | 3.34 | 3.5 | 3.34 | 3.49 | 3.49 | +0.09 (+2.65%) | 261,600 |
18 Jun 2024 | USD | 3.4 | 3.56 | 3.33 | 3.4 | 3.4 | 0.0 (0.0%) | 498,800 |
17 Jun 2024 | USD | 3.25 | 3.47 | 3.25 | 3.4 | 3.4 | +0.25 (+7.94%) | 328,500 |
14 Jun 2024 | USD | 3.35 | 3.5 | 3.1 | 3.15 | 3.15 | -0.22 (-6.53%) | 331,300 |
13 Jun 2024 | USD | 3.55 | 3.64 | 3.15 | 3.37 | 3.37 | -0.24 (-6.65%) | 655,300 |
12 Jun 2024 | USD | 3.64 | 3.74 | 3.51 | 3.61 | 3.61 | -0.03 (-0.82%) | 369,000 |
11 Jun 2024 | USD | 3.81 | 3.81 | 3.6 | 3.64 | 3.64 | -0.12 (-3.19%) | 406,600 |
10 Jun 2024 | USD | 3.73 | 3.84 | 3.7 | 3.76 | 3.76 | +0.04 (+1.08%) | 311,200 |
7 Jun 2024 | USD | 3.73 | 3.83 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 324,000 |
6 Jun 2024 | USD | 3.86 | 3.93 | 3.702 | 3.75 | 3.75 | -0.15 (-3.85%) | 386,700 |
5 Jun 2024 | USD | 4 | 4.02 | 3.76 | 3.9 | 3.9 | -0.1 (-2.50%) | 227,200 |
4 Jun 2024 | USD | 4 | 4.06 | 3.86 | 4 | 4 | -0.01 (-0.25%) | 195,300 |
3 Jun 2024 | USD | 4.25 | 4.28 | 3.99 | 4.01 | 4.01 | -0.18 (-4.30%) | 121,900 |
31 May 2024 | USD | 4.25 | 4.28 | 4.12 | 4.19 | 4.19 | -0.06 (-1.41%) | 87,700 |
30 May 2024 | USD | 3.89 | 4.29 | 3.886 | 4.25 | 4.25 | +0.35 (+8.97%) | 3,188,700 |
29 May 2024 | USD | 4.06 | 4.2 | 3.9 | 3.9 | 3.9 | -0.08 (-2.01%) | 154,000 |
28 May 2024 | USD | 4.05 | 4.2 | 3.91 | 3.98 | 3.98 | -0.14 (-3.40%) | 113,100 |
24 May 2024 | USD | 4.14 | 4.36 | 4.03 | 4.12 | 4.12 | -0.08 (-1.90%) | 3,210,500 |
23 May 2024 | USD | 4.7 | 4.8 | 4.09 | 4.2 | 4.2 | -0.53 (-11.21%) | 424,900 |