Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 3.79 | 4.07 | 3.73 | 3.99 | 3.99 | +0.14 (+3.64%) | 6,926,955 |
17 May 2024 | USD | 4.13 | 4.175 | 3.83 | 3.85 | 3.85 | -0.22 (-5.41%) | 5,680,804 |
16 May 2024 | USD | 4.15 | 4.33 | 4.005 | 4.07 | 4.07 | -0.09 (-2.16%) | 4,755,310 |
15 May 2024 | USD | 3.89 | 4.19 | 3.7 | 4.16 | 4.16 | +0.45 (+12.13%) | 5,407,575 |
14 May 2024 | USD | 3.7 | 3.94 | 3.65 | 3.71 | 3.71 | -0.01 (-0.27%) | 4,225,912 |
13 May 2024 | USD | 3.84 | 3.99 | 3.705 | 3.72 | 3.72 | 0.0 (0.0%) | 2,900,355 |
10 May 2024 | USD | 4.05 | 4.09 | 3.67 | 3.72 | 3.72 | -0.23 (-5.82%) | 5,484,802 |
9 May 2024 | USD | 3.77 | 4.04 | 3.7455 | 3.95 | 3.95 | +0.175 (+4.64%) | 4,372,951 |
8 May 2024 | USD | 3.73 | 3.84 | 3.5317 | 3.775 | 3.775 | -0.015 (-0.40%) | 4,320,039 |
7 May 2024 | USD | 4.35 | 4.38 | 3.74 | 3.79 | 3.79 | -0.68 (-15.21%) | 10,814,540 |
6 May 2024 | USD | 4.3 | 4.515 | 4.27 | 4.47 | 4.47 | +0.33 (+7.97%) | 5,271,131 |
3 May 2024 | USD | 4.1 | 4.4 | 4.065 | 4.14 | 4.14 | +0.21 (+5.34%) | 4,614,167 |
2 May 2024 | USD | 3.9 | 3.99 | 3.71 | 3.93 | 3.93 | +0.24 (+6.50%) | 4,450,143 |
1 May 2024 | USD | 3.6 | 3.9 | 3.37 | 3.69 | 3.69 | -0.03 (-0.81%) | 8,397,440 |
30 Apr 2024 | USD | 3.95 | 4.05 | 3.68 | 3.72 | 3.72 | -0.32 (-7.92%) | 7,759,414 |
29 Apr 2024 | USD | 4.25 | 4.3549 | 3.97 | 4.04 | 4.04 | -0.46 (-10.22%) | 5,486,401 |
26 Apr 2024 | USD | 4.48 | 4.62 | 4.3905 | 4.5 | 4.5 | +0.07 (+1.58%) | 3,506,857 |
25 Apr 2024 | USD | 4.32 | 4.46 | 4.19 | 4.43 | 4.43 | -0.21 (-4.53%) | 6,526,302 |
24 Apr 2024 | USD | 4.77 | 5 | 4.55 | 4.64 | 4.64 | -0.17 (-3.53%) | 4,933,432 |
23 Apr 2024 | USD | 4.47 | 4.89 | 4.41 | 4.81 | 4.81 | +0.25 (+5.48%) | 7,142,179 |
22 Apr 2024 | USD | 4.03 | 4.565 | 3.86 | 4.56 | 4.56 | +0.72 (+18.75%) | 8,317,455 |
19 Apr 2024 | USD | 3.7 | 3.99 | 3.56 | 3.84 | 3.84 | +0.16 (+4.35%) | 8,233,071 |
18 Apr 2024 | USD | 3.49 | 3.835 | 3.41 | 3.68 | 3.68 | +0.26 (+7.60%) | 5,565,365 |
17 Apr 2024 | USD | 3.37 | 3.59 | 3.3 | 3.42 | 3.42 | +0.06 (+1.79%) | 5,592,674 |
16 Apr 2024 | USD | 3.542 | 3.57 | 3.3 | 3.36 | 3.36 | -0.29 (-7.95%) | 6,140,253 |
15 Apr 2024 | USD | 3.82 | 3.9 | 3.59 | 3.65 | 3.65 | -0.175 (-4.58%) | 4,059,640 |
12 Apr 2024 | USD | 4.06 | 4.15 | 3.735 | 3.825 | 3.825 | -0.325 (-7.83%) | 5,772,871 |
11 Apr 2024 | USD | 4.21 | 4.21 | 3.875 | 4.15 | 4.15 | -0.06 (-1.43%) | 6,934,575 |
10 Apr 2024 | USD | 3.97 | 4.42 | 3.94 | 4.21 | 4.21 | +0.01 (+0.24%) | 5,946,077 |
9 Apr 2024 | USD | 4.2 | 4.31 | 4.12 | 4.2 | 4.2 | -0.09 (-2.10%) | 4,105,602 |