Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 2.3 | 2.35 | 2.17 | 2.28 | 2.28 | -0.01 (-0.44%) | 192,818 |
17 May 2024 | USD | 2.16 | 2.34 | 2.11 | 2.29 | 2.29 | +0.1 (+4.57%) | 252,758 |
16 May 2024 | USD | 2.25 | 2.27 | 2.15 | 2.19 | 2.19 | -0.03 (-1.35%) | 173,800 |
15 May 2024 | USD | 2.25 | 2.35 | 2.15 | 2.22 | 2.22 | -0.04 (-1.77%) | 239,573 |
14 May 2024 | USD | 2.12 | 2.3199 | 2.0626 | 2.26 | 2.26 | +0.15 (+7.11%) | 537,260 |
13 May 2024 | USD | 2.1 | 2.16 | 2.01 | 2.11 | 2.11 | +0.03 (+1.44%) | 319,852 |
10 May 2024 | USD | 2.05 | 2.17 | 1.91 | 2.08 | 2.08 | +0.05 (+2.46%) | 307,162 |
9 May 2024 | USD | 2.1 | 2.19 | 1.97 | 2.03 | 2.03 | +0.07 (+3.57%) | 677,052 |
8 May 2024 | USD | 1.87 | 2 | 1.83 | 1.96 | 1.96 | +0.28 (+16.67%) | 658,504 |
7 May 2024 | USD | 1.81 | 1.94 | 1.43 | 1.68 | 1.68 | -0.23 (-12.04%) | 1,018,040 |
6 May 2024 | USD | 2.09 | 2.09 | 1.83 | 1.91 | 1.91 | -0.01 (-0.52%) | 1,050,436 |
3 May 2024 | USD | 1.81 | 2.08 | 1.75 | 1.92 | 1.92 | +0.19 (+10.98%) | 381,059 |
2 May 2024 | USD | 1.76 | 1.78 | 1.68 | 1.73 | 1.73 | +0.12 (+7.45%) | 453,252 |
1 May 2024 | USD | 1.53 | 1.6469 | 1.51 | 1.61 | 1.61 | +0.06 (+3.87%) | 80,682 |
30 Apr 2024 | USD | 1.6 | 1.6 | 1.53 | 1.55 | 1.55 | -0.03 (-1.90%) | 56,501 |
29 Apr 2024 | USD | 1.48 | 1.61 | 1.44 | 1.58 | 1.58 | +0.13 (+8.97%) | 131,930 |
26 Apr 2024 | USD | 1.56 | 1.6193 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 124,494 |
25 Apr 2024 | USD | 1.47 | 1.52 | 1.4101 | 1.48 | 1.48 | -0.03 (-1.99%) | 66,282 |
24 Apr 2024 | USD | 1.6 | 1.6 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 90,571 |
23 Apr 2024 | USD | 1.43 | 1.57 | 1.43 | 1.53 | 1.53 | +0.09 (+6.25%) | 137,350 |
22 Apr 2024 | USD | 1.39 | 1.5 | 1.39 | 1.44 | 1.44 | +0.04 (+2.86%) | 130,642 |
19 Apr 2024 | USD | 1.4 | 1.44 | 1.36 | 1.4 | 1.4 | -0.01 (-0.71%) | 58,804 |
18 Apr 2024 | USD | 1.38 | 1.45 | 1.3 | 1.41 | 1.41 | +0.05 (+3.68%) | 140,418 |
17 Apr 2024 | USD | 1.5 | 1.5099 | 1.36 | 1.36 | 1.36 | -0.11 (-7.48%) | 112,527 |
16 Apr 2024 | USD | 1.44 | 1.51 | 1.36 | 1.47 | 1.47 | 0.0 (0.0%) | 91,660 |
15 Apr 2024 | USD | 1.53 | 1.5364 | 1.41 | 1.47 | 1.47 | -0.06 (-3.92%) | 69,358 |
12 Apr 2024 | USD | 1.6 | 1.6205 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 155,480 |
11 Apr 2024 | USD | 1.61 | 1.61 | 1.5201 | 1.56 | 1.56 | +0.05 (+3.31%) | 122,961 |
10 Apr 2024 | USD | 1.67 | 1.67 | 1.46 | 1.51 | 1.51 | -0.12 (-7.36%) | 231,063 |
9 Apr 2024 | USD | 1.71 | 1.78 | 1.6 | 1.63 | 1.63 | -0.08 (-4.68%) | 196,127 |