Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 5.04 | 5.26 | 4.922 | 5.13 | 5.13 | +0.12 (+2.40%) | 438,351 |
27 Mar 2024 | USD | 5.14 | 5.3889 | 4.9 | 5.01 | 5.01 | +0.01 (+0.20%) | 1,287,338 |
26 Mar 2024 | USD | 4.59 | 5.0276 | 4.56 | 5 | 5 | +0.42 (+9.17%) | 1,029,983 |
25 Mar 2024 | USD | 4.5 | 4.83 | 4.415 | 4.58 | 4.58 | +0.08 (+1.78%) | 693,716 |
22 Mar 2024 | USD | 4.61 | 4.83 | 4.4 | 4.5 | 4.5 | -0.01 (-0.22%) | 468,767 |
21 Mar 2024 | USD | 4.41 | 4.77 | 4.38 | 4.51 | 4.51 | +0.17 (+3.92%) | 453,697 |
20 Mar 2024 | USD | 4.34 | 4.43 | 4.2 | 4.34 | 4.34 | -0.06 (-1.36%) | 454,451 |
19 Mar 2024 | USD | 4.37 | 4.5926 | 4.28 | 4.4 | 4.4 | +0.04 (+0.92%) | 476,250 |
18 Mar 2024 | USD | 4.41 | 4.45 | 4.153 | 4.36 | 4.36 | -0.03 (-0.68%) | 760,048 |
15 Mar 2024 | USD | 3.97 | 4.51 | 3.97 | 4.39 | 4.39 | +0.43 (+10.86%) | 731,109 |
14 Mar 2024 | USD | 4.21 | 4.399 | 3.92 | 3.96 | 3.96 | -0.21 (-5.04%) | 432,823 |
13 Mar 2024 | USD | 4.08 | 4.2599 | 4 | 4.17 | 4.17 | +0.09 (+2.21%) | 329,251 |
12 Mar 2024 | USD | 4.34 | 4.41 | 3.97 | 4.08 | 4.08 | -0.31 (-7.06%) | 1,210,264 |
11 Mar 2024 | USD | 4.7 | 4.7 | 4.345 | 4.39 | 4.39 | -0.18 (-3.94%) | 592,040 |
8 Mar 2024 | USD | 4.52 | 4.8 | 4.3901 | 4.57 | 4.57 | +0.07 (+1.56%) | 986,126 |
7 Mar 2024 | USD | 4.99 | 5.35 | 4.46 | 4.5 | 4.5 | -0.17 (-3.64%) | 4,308,283 |
6 Mar 2024 | USD | 4.75 | 4.89 | 4.2 | 4.67 | 4.67 | 0.0 (0.0%) | 1,814,502 |
5 Mar 2024 | USD | 4.81 | 5.5 | 4.5 | 4.67 | 4.67 | -0.14 (-2.91%) | 1,203,803 |
4 Mar 2024 | USD | 5.03 | 5.1 | 4.34 | 4.81 | 4.81 | -0.2 (-3.99%) | 1,444,492 |
1 Mar 2024 | USD | 4.49 | 5.24 | 4.32 | 5.01 | 5.01 | +0.6 (+13.61%) | 2,805,936 |
29 Feb 2024 | USD | 3.83 | 4.42 | 3.66 | 4.41 | 4.41 | +0.56 (+14.55%) | 2,550,513 |
28 Feb 2024 | USD | 3.7 | 3.95 | 3.41 | 3.85 | 3.85 | +0.14 (+3.77%) | 1,760,946 |
27 Feb 2024 | USD | 2.95 | 3.76 | 2.93 | 3.71 | 3.71 | +0.81 (+27.93%) | 2,199,676 |
26 Feb 2024 | USD | 2.6 | 2.99 | 2.53 | 2.9 | 2.9 | +0.34 (+13.28%) | 660,334 |
23 Feb 2024 | USD | 2.74 | 2.7786 | 2.54 | 2.56 | 2.56 | -0.14 (-5.19%) | 460,318 |
22 Feb 2024 | USD | 2.73 | 2.88 | 2.61 | 2.7 | 2.7 | -0.07 (-2.53%) | 513,919 |
21 Feb 2024 | USD | 2.82 | 2.83 | 2.65 | 2.77 | 2.77 | -0.03 (-1.07%) | 514,088 |
20 Feb 2024 | USD | 3.05 | 3.05 | 2.7646 | 2.8 | 2.8 | -0.15 (-5.08%) | 405,856 |
16 Feb 2024 | USD | 2.8 | 3.02 | 2.6715 | 2.95 | 2.95 | +0.18 (+6.50%) | 621,727 |
15 Feb 2024 | USD | 2.73 | 2.84 | 2.5 | 2.77 | 2.77 | -0.02 (-0.72%) | 933,494 |