Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 1.73 | 1.73 | 1.46 | 1.47 | 1.47 | -0.16 (-9.82%) | 939,720 |
9 May 2024 | USD | 1.66 | 1.7 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 440,942 |
8 May 2024 | USD | 1.7 | 1.81 | 1.63 | 1.65 | 1.65 | -0.08 (-4.62%) | 1,001,437 |
7 May 2024 | USD | 1.67 | 1.865 | 1.66 | 1.73 | 1.73 | +0.04 (+2.37%) | 1,612,871 |
6 May 2024 | USD | 1.49 | 1.71 | 1.49 | 1.69 | 1.69 | +0.24 (+16.55%) | 3,099,672 |
3 May 2024 | USD | 1.45 | 1.56 | 1.4 | 1.45 | 1.45 | +0.04 (+2.84%) | 4,866,272 |
2 May 2024 | USD | 1.51 | 1.55 | 1.39 | 1.41 | 1.41 | -0.11 (-7.24%) | 4,877,852 |
1 May 2024 | USD | 1.55 | 1.63 | 1.51 | 1.52 | 1.52 | +0.03 (+2.01%) | 3,890,559 |
30 Apr 2024 | USD | 1.59 | 1.68 | 1.45 | 1.49 | 1.49 | -0.1 (-6.29%) | 2,121,565 |
29 Apr 2024 | USD | 1.7 | 1.765 | 1.59 | 1.59 | 1.59 | -0.09 (-5.36%) | 1,605,582 |
26 Apr 2024 | USD | 1.81 | 1.825 | 1.66 | 1.68 | 1.68 | -0.13 (-7.18%) | 1,251,696 |
25 Apr 2024 | USD | 1.89 | 1.95 | 1.8 | 1.81 | 1.81 | -0.065 (-3.47%) | 851,580 |
24 Apr 2024 | USD | 2.07 | 2.08 | 1.865 | 1.875 | 1.875 | -0.225 (-10.71%) | 1,478,484 |
23 Apr 2024 | USD | 2.14 | 2.25 | 2.07 | 2.1 | 2.1 | +0.1 (+5%) | 1,130,428 |
22 Apr 2024 | USD | 2 | 2.045 | 1.955 | 2 | 2 | +0.05 (+2.56%) | 325,351 |
19 Apr 2024 | USD | 2.01 | 2.035 | 1.9 | 1.95 | 1.95 | -0.075 (-3.70%) | 727,751 |
18 Apr 2024 | USD | 2.29 | 2.29 | 2.005 | 2.025 | 2.025 | -0.245 (-10.79%) | 930,124 |
17 Apr 2024 | USD | 2.22 | 2.35 | 2.215 | 2.27 | 2.27 | +0.08 (+3.65%) | 760,776 |
16 Apr 2024 | USD | 2.16 | 2.2 | 2.1392 | 2.19 | 2.19 | -0.01 (-0.45%) | 171,891 |
15 Apr 2024 | USD | 2.16 | 2.26 | 2.13 | 2.2 | 2.2 | +0.04 (+1.85%) | 495,246 |
12 Apr 2024 | USD | 2.2 | 2.215 | 2.14 | 2.16 | 2.16 | -0.08 (-3.57%) | 416,385 |
11 Apr 2024 | USD | 2.18 | 2.295 | 2.1301 | 2.24 | 2.24 | +0.09 (+4.19%) | 874,525 |
10 Apr 2024 | USD | 2.2 | 2.21 | 2.13 | 2.15 | 2.15 | -0.14 (-6.11%) | 399,875 |
9 Apr 2024 | USD | 2.2 | 2.31 | 2.195 | 2.29 | 2.29 | +0.11 (+5.05%) | 486,605 |
8 Apr 2024 | USD | 2.22 | 2.26 | 2.1332 | 2.18 | 2.18 | -0.07 (-3.11%) | 645,721 |
5 Apr 2024 | USD | 2.29 | 2.3 | 2.2192 | 2.25 | 2.25 | -0.03 (-1.32%) | 288,769 |
4 Apr 2024 | USD | 2.28 | 2.4 | 2.23 | 2.28 | 2.28 | +0.02 (+0.88%) | 438,004 |
3 Apr 2024 | USD | 2.33 | 2.34 | 2.245 | 2.26 | 2.26 | -0.1 (-4.24%) | 456,528 |
2 Apr 2024 | USD | 2.35 | 2.37 | 2.29 | 2.36 | 2.36 | -0.04 (-1.67%) | 1,535,488 |
1 Apr 2024 | USD | 2.35 | 2.43 | 2.28 | 2.4 | 2.4 | +0.05 (+2.13%) | 670,271 |