Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 2.1 | 2.16 | 2.09 | 2.14 | 2.14 | +0.04 (+1.90%) | 2,244,708 |
23 May 2024 | USD | 2.24 | 2.24 | 2.06 | 2.1 | 2.1 | -0.13 (-5.83%) | 3,257,014 |
22 May 2024 | USD | 2.13 | 2.32 | 2.13 | 2.23 | 2.23 | +0.06 (+2.76%) | 3,449,044 |
21 May 2024 | USD | 2.07 | 2.2 | 2.03 | 2.17 | 2.17 | +0.09 (+4.33%) | 2,573,319 |
20 May 2024 | USD | 2.26 | 2.3 | 2.03 | 2.08 | 2.08 | -0.2 (-8.77%) | 4,941,419 |
17 May 2024 | USD | 2.35 | 2.37 | 2.26 | 2.28 | 2.28 | -0.08 (-3.39%) | 2,410,741 |
16 May 2024 | USD | 2.33 | 2.37 | 2.24 | 2.36 | 2.36 | 0.0 (0.0%) | 4,026,589 |
15 May 2024 | USD | 2.4 | 2.5 | 2.26 | 2.36 | 2.36 | +0.09 (+3.96%) | 5,337,455 |
14 May 2024 | USD | 2.08 | 2.34 | 2.08 | 2.27 | 2.27 | +0.32 (+16.41%) | 9,039,183 |
13 May 2024 | USD | 1.86 | 2.04 | 1.86 | 1.95 | 1.95 | +0.09 (+4.84%) | 3,573,090 |
10 May 2024 | USD | 1.99 | 2.03 | 1.8 | 1.86 | 1.86 | -0.13 (-6.53%) | 4,081,771 |
9 May 2024 | USD | 1.85 | 2 | 1.78 | 1.99 | 1.99 | +0.24 (+13.71%) | 5,466,957 |
8 May 2024 | USD | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -0.04 (-2.23%) | 2,744,005 |
7 May 2024 | USD | 2.08 | 2.08 | 1.75 | 1.79 | 1.79 | -0.2 (-10.05%) | 8,757,493 |
6 May 2024 | USD | 2 | 2.04 | 1.93 | 1.99 | 1.99 | 0.0 (0.0%) | 5,700,741 |
3 May 2024 | USD | 1.95 | 2.01 | 1.91 | 1.99 | 1.99 | +0.09 (+4.74%) | 4,005,075 |
2 May 2024 | USD | 1.98 | 2.02 | 1.83 | 1.9 | 1.9 | 0.0 (0.0%) | 3,652,948 |
1 May 2024 | USD | 1.84 | 2.01 | 1.81 | 1.9 | 1.9 | +0.09 (+4.97%) | 3,218,163 |
30 Apr 2024 | USD | 1.82 | 1.835 | 1.765 | 1.81 | 1.81 | -0.02 (-1.09%) | 1,457,051 |
29 Apr 2024 | USD | 1.83 | 1.87 | 1.795 | 1.83 | 1.83 | +0.02 (+1.10%) | 2,066,228 |
26 Apr 2024 | USD | 1.75 | 1.83 | 1.72 | 1.81 | 1.81 | +0.1 (+5.85%) | 2,268,261 |
25 Apr 2024 | USD | 1.69 | 1.72 | 1.65 | 1.71 | 1.71 | -0.01 (-0.58%) | 2,443,859 |
24 Apr 2024 | USD | 1.78 | 1.83 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 2,293,451 |
23 Apr 2024 | USD | 1.74 | 1.8451 | 1.7 | 1.75 | 1.75 | +0.01 (+0.57%) | 3,110,816 |
22 Apr 2024 | USD | 1.75 | 1.78 | 1.66 | 1.74 | 1.74 | +0.01 (+0.58%) | 3,291,555 |
19 Apr 2024 | USD | 1.76 | 1.79 | 1.7 | 1.73 | 1.73 | -0.03 (-1.70%) | 2,341,619 |
18 Apr 2024 | USD | 1.82 | 1.85 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 2,308,873 |
17 Apr 2024 | USD | 1.91 | 1.91 | 1.8 | 1.8 | 1.8 | -0.08 (-4.26%) | 2,274,348 |
16 Apr 2024 | USD | 1.88 | 1.91 | 1.82 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,631,203 |
15 Apr 2024 | USD | 1.98 | 1.99 | 1.88 | 1.89 | 1.89 | -0.06 (-3.08%) | 2,924,366 |