Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 3.13 | 3.21 | 3.13 | 3.15 | 3.15 | +0.02 (+0.64%) | 313,710 |
17 May 2024 | USD | 3.15 | 3.2 | 3.11 | 3.13 | 3.13 | -0.03 (-0.95%) | 304,170 |
16 May 2024 | USD | 3.19 | 3.24 | 3.15 | 3.16 | 3.16 | -0.06 (-1.86%) | 265,684 |
15 May 2024 | USD | 3.18 | 3.24 | 3.14 | 3.22 | 3.22 | +0.07 (+2.22%) | 423,789 |
14 May 2024 | USD | 3.09 | 3.18 | 3.07 | 3.15 | 3.15 | +0.06 (+1.94%) | 368,710 |
13 May 2024 | USD | 3.09 | 3.13 | 3.06 | 3.09 | 3.09 | 0.0 (0.0%) | 576,391 |
10 May 2024 | USD | 3.09 | 3.125 | 3.06 | 3.09 | 3.09 | 0.0 (0.0%) | 716,490 |
9 May 2024 | USD | 3.04 | 3.12 | 3.04 | 3.09 | 3.09 | +0.04 (+1.31%) | 998,000 |
8 May 2024 | USD | 2.99 | 3.05 | 2.97 | 3.05 | 3.05 | +0.09 (+3.04%) | 244,222 |
7 May 2024 | USD | 2.97 | 3 | 2.95 | 2.96 | 2.96 | +0.01 (+0.34%) | 288,495 |
6 May 2024 | USD | 2.92 | 3.0003 | 2.92 | 2.95 | 2.95 | +0.03 (+1.03%) | 307,504 |
3 May 2024 | USD | 2.96 | 2.97 | 2.91 | 2.92 | 2.92 | -0.02 (-0.68%) | 448,141 |
2 May 2024 | USD | 2.99 | 3.01 | 2.93 | 2.94 | 2.94 | -0.03 (-1.01%) | 214,131 |
1 May 2024 | USD | 2.96 | 3 | 2.93 | 2.97 | 2.97 | +0.02 (+0.68%) | 148,497 |
30 Apr 2024 | USD | 3 | 3.06 | 2.95 | 2.95 | 2.95 | -0.13 (-4.22%) | 354,498 |
29 Apr 2024 | USD | 2.97 | 3.0975 | 2.97 | 3.08 | 3.08 | +0.11 (+3.70%) | 834,480 |
26 Apr 2024 | USD | 3.02 | 3.02 | 2.96 | 2.97 | 2.97 | -0.04 (-1.33%) | 259,032 |
25 Apr 2024 | USD | 2.97 | 3.015 | 2.97 | 3.01 | 3.01 | 0.0 (0.0%) | 208,699 |
24 Apr 2024 | USD | 3.03 | 3.03 | 2.98 | 3.01 | 3.01 | -0.01 (-0.33%) | 331,892 |
23 Apr 2024 | USD | 3.03 | 3.06 | 3.01 | 3.02 | 3.02 | -0.01 (-0.33%) | 233,375 |
22 Apr 2024 | USD | 2.92 | 3.03 | 2.92 | 3.03 | 3.03 | +0.11 (+3.77%) | 420,987 |
19 Apr 2024 | USD | 2.92 | 2.96 | 2.905 | 2.92 | 2.92 | 0.0 (0.0%) | 172,961 |
18 Apr 2024 | USD | 2.92 | 2.99 | 2.87 | 2.92 | 2.92 | +0.02 (+0.69%) | 169,816 |
17 Apr 2024 | USD | 2.83 | 2.93 | 2.83 | 2.9 | 2.9 | +0.08 (+2.84%) | 300,320 |
16 Apr 2024 | USD | 2.89 | 2.93 | 2.82 | 2.82 | 2.82 | -0.09 (-3.09%) | 310,377 |
15 Apr 2024 | USD | 2.96 | 3.015 | 2.9 | 2.91 | 2.91 | -0.04 (-1.36%) | 271,749 |
12 Apr 2024 | USD | 3.03 | 3.08 | 2.95 | 2.95 | 2.95 | -0.11 (-3.59%) | 475,890 |
11 Apr 2024 | USD | 3.04 | 3.1 | 3.02 | 3.06 | 3.06 | +0.02 (+0.66%) | 179,713 |
10 Apr 2024 | USD | 3.12 | 3.14 | 3.04 | 3.04 | 3.04 | -0.11 (-3.49%) | 285,214 |
9 Apr 2024 | USD | 3.11 | 3.17 | 3.11 | 3.15 | 3.15 | +0.05 (+1.61%) | 315,761 |