Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 4.21 | 4.21 | 3.93 | 4.03 | 4.03 | -0.1 (-2.42%) | 70,700 |
17 May 2024 | USD | 4.38 | 4.38 | 4.13 | 4.13 | 4.13 | -0.152 (-3.55%) | 100,800 |
16 May 2024 | USD | 4.21 | 4.4499 | 4.18 | 4.282 | 4.282 | +0.102 (+2.44%) | 116,003 |
15 May 2024 | USD | 4.25 | 4.25 | 4.08 | 4.18 | 4.18 | +0.04 (+0.97%) | 40,937 |
14 May 2024 | USD | 4.1 | 4.1799 | 4.06 | 4.14 | 4.14 | +0.1 (+2.48%) | 67,275 |
13 May 2024 | USD | 3.98 | 4.0899 | 3.94 | 4.04 | 4.04 | +0.06 (+1.51%) | 37,418 |
10 May 2024 | USD | 4.12 | 4.12 | 3.88 | 3.98 | 3.98 | -0.09 (-2.21%) | 45,800 |
9 May 2024 | USD | 3.95 | 4.09 | 3.905 | 4.07 | 4.07 | +0.13 (+3.30%) | 45,800 |
8 May 2024 | USD | 3.84 | 3.98 | 3.812 | 3.94 | 3.94 | +0.07 (+1.81%) | 28,300 |
7 May 2024 | USD | 4.02 | 4.055 | 3.77 | 3.87 | 3.87 | -0.14 (-3.49%) | 82,500 |
6 May 2024 | USD | 4.25 | 4.25 | 4.01 | 4.01 | 4.01 | -0.06 (-1.47%) | 92,100 |
3 May 2024 | USD | 4.21 | 4.21 | 4.021 | 4.07 | 4.07 | -0.02 (-0.49%) | 41,300 |
2 May 2024 | USD | 4.17 | 4.22 | 4.06 | 4.09 | 4.09 | +0.01 (+0.25%) | 81,100 |
1 May 2024 | USD | 4.7 | 4.762 | 4.068 | 4.08 | 4.08 | -0.47 (-10.33%) | 168,500 |
30 Apr 2024 | USD | 3.79 | 4.61 | 3.712 | 4.55 | 4.55 | +0.76 (+20.05%) | 406,700 |
29 Apr 2024 | USD | 3.77 | 3.81 | 3.65 | 3.79 | 3.79 | +0.01 (+0.26%) | 64,200 |
26 Apr 2024 | USD | 3.66 | 3.79 | 3.66 | 3.78 | 3.78 | +0.07 (+1.89%) | 20,600 |
25 Apr 2024 | USD | 3.75 | 3.76 | 3.65 | 3.71 | 3.71 | -0.1 (-2.62%) | 14,500 |
24 Apr 2024 | USD | 3.78 | 3.81 | 3.7 | 3.81 | 3.81 | +0.02 (+0.53%) | 102,700 |
23 Apr 2024 | USD | 3.7 | 3.85 | 3.7 | 3.79 | 3.79 | +0.12 (+3.27%) | 43,400 |
22 Apr 2024 | USD | 3.74 | 3.81 | 3.6 | 3.67 | 3.67 | -0.12 (-3.17%) | 38,400 |
19 Apr 2024 | USD | 3.8 | 3.84 | 3.73 | 3.79 | 3.79 | -0.03 (-0.79%) | 33,878 |
18 Apr 2024 | USD | 3.85 | 3.863 | 3.755 | 3.82 | 3.82 | 0.0 (0.0%) | 36,400 |
17 Apr 2024 | USD | 3.77 | 3.85 | 3.67 | 3.82 | 3.82 | +0.04 (+1.06%) | 52,200 |
16 Apr 2024 | USD | 3.84 | 3.84 | 3.69 | 3.78 | 3.78 | -0.016 (-0.42%) | 23,100 |
15 Apr 2024 | USD | 3.8 | 3.835 | 3.689 | 3.796 | 3.796 | +0.006 (+0.16%) | 73,900 |
12 Apr 2024 | USD | 4.13 | 4.13 | 3.7425 | 3.79 | 3.79 | -0.24 (-5.96%) | 37,227 |
11 Apr 2024 | USD | 4.08 | 4.12 | 3.96 | 4.03 | 4.03 | -0.052 (-1.27%) | 62,600 |
10 Apr 2024 | USD | 4.02 | 4.15 | 4 | 4.082 | 4.082 | -0.058 (-1.40%) | 35,500 |
9 Apr 2024 | USD | 4.21 | 4.21 | 4 | 4.14 | 4.14 | -0.06 (-1.43%) | 75,500 |