Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 3.81 | 4.13 | 3.69 | 3.7 | 3.7 | -0.12 (-3.14%) | 431,646 |
2 May 2024 | USD | 3.73 | 4.14 | 3.1801 | 3.82 | 3.82 | -0.18 (-4.50%) | 1,942,561 |
1 May 2024 | USD | 3.59 | 4.48 | 3.43 | 4 | 4 | +0.45 (+12.68%) | 2,660,175 |
30 Apr 2024 | USD | 3.79 | 4.06 | 3.55 | 3.55 | 3.55 | -0.3 (-7.79%) | 2,038,861 |
29 Apr 2024 | USD | 3.65 | 3.885 | 3.51 | 3.85 | 3.85 | +0.23 (+6.35%) | 629,550 |
26 Apr 2024 | USD | 3.68 | 3.83 | 3.57 | 3.62 | 3.62 | -0.025 (-0.69%) | 872,578 |
25 Apr 2024 | USD | 3.89 | 3.92 | 3.46 | 3.645 | 3.645 | -0.235 (-6.06%) | 1,231,239 |
24 Apr 2024 | USD | 4.29 | 4.345 | 3.88 | 3.88 | 3.88 | -0.44 (-10.19%) | 658,115 |
23 Apr 2024 | USD | 4.06 | 4.49 | 4.06 | 4.32 | 4.32 | +0.27 (+6.67%) | 327,435 |
22 Apr 2024 | USD | 3.8 | 4.1 | 3.7 | 4.05 | 4.05 | +0.25 (+6.58%) | 500,444 |
19 Apr 2024 | USD | 4 | 4.07 | 3.75 | 3.8 | 3.8 | -0.21 (-5.24%) | 990,269 |
18 Apr 2024 | USD | 4.11 | 4.155 | 3.96 | 4.01 | 4.01 | -0.13 (-3.14%) | 318,956 |
17 Apr 2024 | USD | 4.37 | 4.37 | 4.07 | 4.14 | 4.14 | -0.25 (-5.69%) | 495,296 |
16 Apr 2024 | USD | 4.48 | 4.525 | 4.15 | 4.39 | 4.39 | -0.04 (-0.90%) | 788,270 |
15 Apr 2024 | USD | 4.73 | 4.87 | 4.38 | 4.43 | 4.43 | -0.3 (-6.34%) | 610,374 |
12 Apr 2024 | USD | 4.92 | 4.92 | 4.5 | 4.73 | 4.73 | -0.21 (-4.25%) | 618,144 |
11 Apr 2024 | USD | 4.65 | 4.98 | 4.61 | 4.94 | 4.94 | +0.34 (+7.39%) | 374,968 |
10 Apr 2024 | USD | 4.59 | 4.67 | 4.51 | 4.6 | 4.6 | -0.11 (-2.34%) | 253,500 |
9 Apr 2024 | USD | 4.68 | 4.75 | 4.535 | 4.71 | 4.71 | +0.07 (+1.51%) | 449,201 |
8 Apr 2024 | USD | 4.86 | 4.882 | 4.4006 | 4.64 | 4.64 | -0.27 (-5.50%) | 775,093 |
5 Apr 2024 | USD | 5.14 | 5.14 | 4.59 | 4.91 | 4.91 | -0.15 (-2.96%) | 1,082,543 |
4 Apr 2024 | USD | 5.25 | 5.59 | 4.81 | 5.06 | 5.06 | -0.11 (-2.13%) | 1,204,682 |
3 Apr 2024 | USD | 5 | 5.8299 | 4.975 | 5.17 | 5.17 | +0.04 (+0.78%) | 2,052,426 |
2 Apr 2024 | USD | 4.99 | 5.21 | 4.88 | 5.13 | 5.13 | +0.14 (+2.81%) | 3,448,240 |
1 Apr 2024 | USD | 5.19 | 5.21 | 4.78 | 4.99 | 4.99 | -0.14 (-2.73%) | 399,393 |
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 |