Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 4.5 | 4.84 | 4.39 | 4.39 | 4.39 | +0.32 (+7.86%) | 2,033,189 |
16 May 2024 | USD | 3.95 | 4.18 | 3.91 | 4.07 | 4.07 | +0.14 (+3.56%) | 2,575,944 |
15 May 2024 | USD | 4.09 | 4.21 | 3.92 | 3.93 | 3.93 | 0.0 (0.0%) | 984,418 |
14 May 2024 | USD | 3.97 | 4.14 | 3.895 | 3.93 | 3.93 | -0.08 (-2.00%) | 1,008,063 |
13 May 2024 | USD | 3.95 | 4.015 | 3.753 | 4.01 | 4.01 | +0.02 (+0.50%) | 1,062,536 |
10 May 2024 | USD | 4.16 | 4.26 | 3.91 | 3.99 | 3.99 | -0.18 (-4.32%) | 1,024,007 |
9 May 2024 | USD | 4.11 | 4.275 | 4.09 | 4.17 | 4.17 | +0.06 (+1.46%) | 887,252 |
8 May 2024 | USD | 3.99 | 4.2 | 3.9401 | 4.11 | 4.11 | +0.1 (+2.49%) | 1,679,145 |
7 May 2024 | USD | 4.08 | 4.16 | 3.98 | 4.01 | 4.01 | -0.07 (-1.72%) | 2,001,208 |
6 May 2024 | USD | 4.25 | 4.318 | 4.03 | 4.08 | 4.08 | -0.11 (-2.63%) | 2,024,007 |
3 May 2024 | USD | 4.22 | 4.37 | 4.055 | 4.19 | 4.19 | +0.08 (+1.95%) | 1,948,998 |
2 May 2024 | USD | 4.03 | 4.195 | 3.96 | 4.11 | 4.11 | +0.11 (+2.75%) | 1,772,139 |
1 May 2024 | USD | 3.68 | 4.165 | 3.625 | 4 | 4 | +0.32 (+8.70%) | 7,722,913 |
30 Apr 2024 | USD | 3.74 | 3.87 | 3.61 | 3.68 | 3.68 | -0.12 (-3.16%) | 3,571,963 |
29 Apr 2024 | USD | 4 | 4.14 | 3.785 | 3.8 | 3.8 | -0.2 (-5%) | 5,154,280 |
26 Apr 2024 | USD | 4.09 | 4.145 | 3.99 | 4 | 4 | -0.08 (-1.96%) | 2,745,490 |
25 Apr 2024 | USD | 4.18 | 4.29 | 3.96 | 4.08 | 4.08 | -0.13 (-3.09%) | 3,872,988 |
24 Apr 2024 | USD | 4.52 | 4.6 | 4.15 | 4.21 | 4.21 | -0.27 (-6.03%) | 2,720,848 |
23 Apr 2024 | USD | 4.58 | 4.71 | 4.48 | 4.48 | 4.48 | -0.08 (-1.75%) | 1,723,804 |
22 Apr 2024 | USD | 4.5 | 4.65 | 4.475 | 4.56 | 4.56 | +0.04 (+0.88%) | 1,154,024 |
19 Apr 2024 | USD | 4.75 | 4.87 | 4.485 | 4.52 | 4.52 | -0.28 (-5.83%) | 1,407,960 |
18 Apr 2024 | USD | 5.14 | 5.25 | 4.79 | 4.8 | 4.8 | -0.04 (-0.83%) | 1,211,739 |
17 Apr 2024 | USD | 5.1 | 5.1 | 4.825 | 4.84 | 4.84 | -0.02 (-0.41%) | 788,189 |
16 Apr 2024 | USD | 4.9 | 5 | 4.84 | 4.86 | 4.86 | -0.04 (-0.82%) | 612,013 |
15 Apr 2024 | USD | 5 | 5.19 | 4.85 | 4.9 | 4.9 | -0.12 (-2.39%) | 788,744 |
12 Apr 2024 | USD | 5.21 | 5.37 | 4.98 | 5.02 | 5.02 | -0.31 (-5.82%) | 1,494,300 |
11 Apr 2024 | USD | 5.17 | 5.41 | 5.17 | 5.33 | 5.33 | +0.18 (+3.50%) | 795,111 |
10 Apr 2024 | USD | 5.43 | 5.43 | 5.15 | 5.15 | 5.15 | -0.28 (-5.16%) | 905,621 |
9 Apr 2024 | USD | 5.54 | 5.54 | 5.285 | 5.43 | 5.43 | 0.0 (0.0%) | 492,206 |
8 Apr 2024 | USD | 5.67 | 5.67 | 5.255 | 5.43 | 5.43 | -0.17 (-3.04%) | 1,507,270 |