Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 2.76 | 2.77 | 2.68 | 2.69 | 2.69 | -0.05 (-1.82%) | 874,523 |
16 May 2024 | USD | 2.8 | 2.83 | 2.71 | 2.74 | 2.74 | -0.06 (-2.14%) | 1,258,061 |
15 May 2024 | USD | 2.89 | 2.93 | 2.705 | 2.8 | 2.8 | -0.02 (-0.71%) | 1,860,348 |
14 May 2024 | USD | 2.5 | 2.86 | 2.4507 | 2.82 | 2.82 | +0.41 (+17.01%) | 4,217,786 |
13 May 2024 | USD | 2.53 | 2.56 | 2.26 | 2.41 | 2.41 | +0.05 (+2.12%) | 4,052,197 |
10 May 2024 | USD | 2.63 | 2.7601 | 2.01 | 2.36 | 2.36 | -1.48 (-38.54%) | 14,736,200 |
9 May 2024 | USD | 3.86 | 3.9 | 3.73 | 3.84 | 3.84 | -0.02 (-0.52%) | 1,357,871 |
8 May 2024 | USD | 3.88 | 3.91 | 3.81 | 3.86 | 3.86 | -0.02 (-0.52%) | 824,635 |
7 May 2024 | USD | 3.95 | 3.99 | 3.85 | 3.88 | 3.88 | -0.08 (-2.02%) | 539,017 |
6 May 2024 | USD | 3.88 | 4.085 | 3.88 | 3.96 | 3.96 | +0.08 (+2.06%) | 896,406 |
3 May 2024 | USD | 4.02 | 4.13 | 3.85 | 3.88 | 3.88 | -0.03 (-0.77%) | 1,007,326 |
2 May 2024 | USD | 3.92 | 3.94 | 3.8 | 3.91 | 3.91 | +0.05 (+1.30%) | 1,139,123 |
1 May 2024 | USD | 3.9 | 4.025 | 3.75 | 3.86 | 3.86 | -0.05 (-1.28%) | 1,681,903 |
30 Apr 2024 | USD | 4.01 | 4.04 | 3.9 | 3.91 | 3.91 | -0.15 (-3.69%) | 683,246 |
29 Apr 2024 | USD | 4.13 | 4.145 | 4.03 | 4.06 | 4.06 | -0.065 (-1.58%) | 583,706 |
26 Apr 2024 | USD | 3.98 | 4.16 | 3.96 | 4.125 | 4.125 | +0.185 (+4.70%) | 780,570 |
25 Apr 2024 | USD | 3.93 | 3.99 | 3.87 | 3.94 | 3.94 | -0.15 (-3.67%) | 952,072 |
24 Apr 2024 | USD | 4.15 | 4.24 | 4.06 | 4.09 | 4.09 | -0.1 (-2.39%) | 976,673 |
23 Apr 2024 | USD | 3.87 | 4.19 | 3.81 | 4.19 | 4.19 | +0.31 (+7.99%) | 1,303,515 |
22 Apr 2024 | USD | 3.825 | 3.925 | 3.76 | 3.88 | 3.88 | +0.05 (+1.31%) | 704,060 |
19 Apr 2024 | USD | 3.92 | 3.95 | 3.79 | 3.83 | 3.83 | -0.11 (-2.79%) | 917,219 |
18 Apr 2024 | USD | 3.81 | 4.145 | 3.78 | 3.94 | 3.94 | +0.09 (+2.34%) | 1,360,658 |
17 Apr 2024 | USD | 3.99 | 3.9939 | 3.85 | 3.85 | 3.85 | -0.09 (-2.28%) | 673,233 |
16 Apr 2024 | USD | 3.92 | 3.9969 | 3.8401 | 3.94 | 3.94 | -0.04 (-1.01%) | 847,677 |
15 Apr 2024 | USD | 4.06 | 4.17 | 3.88 | 3.98 | 3.98 | -0.07 (-1.73%) | 984,329 |
12 Apr 2024 | USD | 4.38 | 4.38 | 4.03 | 4.05 | 4.05 | -0.27 (-6.25%) | 1,019,132 |
11 Apr 2024 | USD | 4.33 | 4.35 | 4.2 | 4.32 | 4.32 | +0.01 (+0.23%) | 846,497 |
10 Apr 2024 | USD | 4.56 | 4.565 | 4.22 | 4.31 | 4.31 | -0.32 (-6.91%) | 1,661,454 |
9 Apr 2024 | USD | 4.72 | 4.8 | 4.57 | 4.63 | 4.63 | -0.08 (-1.70%) | 922,466 |
8 Apr 2024 | USD | 4.67 | 4.83 | 4.61 | 4.71 | 4.71 | +0.08 (+1.73%) | 1,117,755 |