Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 4.57 | 4.715 | 4.41 | 4.55 | 4.55 | +0.02 (+0.44%) | 502,463 |
17 May 2024 | USD | 4.68 | 4.69 | 4.495 | 4.53 | 4.53 | -0.15 (-3.21%) | 590,258 |
16 May 2024 | USD | 4.61 | 4.76 | 4.55 | 4.68 | 4.68 | -0.01 (-0.21%) | 979,537 |
15 May 2024 | USD | 4.78 | 4.92 | 4.66 | 4.69 | 4.69 | +0.04 (+0.86%) | 482,168 |
14 May 2024 | USD | 4.71 | 4.845 | 4.64 | 4.65 | 4.65 | +0.03 (+0.65%) | 648,982 |
13 May 2024 | USD | 4.81 | 5 | 4.61 | 4.62 | 4.62 | -0.15 (-3.14%) | 1,550,540 |
10 May 2024 | USD | 4.99 | 5.2 | 4.7403 | 4.77 | 4.77 | -0.21 (-4.22%) | 1,397,380 |
9 May 2024 | USD | 4.28 | 6.14 | 4.28 | 4.98 | 4.98 | +0.69 (+16.08%) | 34,352,168 |
8 May 2024 | USD | 4.2 | 4.36 | 4.13 | 4.29 | 4.29 | +0.04 (+0.94%) | 560,049 |
7 May 2024 | USD | 4.27 | 4.28 | 4.1201 | 4.25 | 4.25 | -0.02 (-0.47%) | 361,967 |
6 May 2024 | USD | 4.55 | 4.6 | 4.27 | 4.27 | 4.27 | -0.22 (-4.90%) | 498,518 |
3 May 2024 | USD | 4.56 | 4.7 | 4.48 | 4.49 | 4.49 | +0.05 (+1.13%) | 574,426 |
2 May 2024 | USD | 4.13 | 4.51 | 4.13 | 4.44 | 4.44 | +0.31 (+7.51%) | 730,959 |
1 May 2024 | USD | 3.52 | 4.24 | 3.52 | 4.13 | 4.13 | +0.36 (+9.55%) | 1,007,055 |
30 Apr 2024 | USD | 3.71 | 3.8575 | 3.65 | 3.77 | 3.77 | +0.05 (+1.34%) | 528,648 |
29 Apr 2024 | USD | 3.95 | 4.03 | 3.7 | 3.72 | 3.72 | -0.27 (-6.77%) | 691,138 |
26 Apr 2024 | USD | 3.85 | 4.045 | 3.84 | 3.99 | 3.99 | +0.13 (+3.37%) | 441,518 |
25 Apr 2024 | USD | 3.93 | 3.93 | 3.77 | 3.86 | 3.86 | -0.13 (-3.26%) | 538,433 |
24 Apr 2024 | USD | 4.19 | 4.235 | 3.94 | 3.99 | 3.99 | -0.2 (-4.77%) | 343,841 |
23 Apr 2024 | USD | 4.15 | 4.32 | 4.1 | 4.19 | 4.19 | +0.09 (+2.20%) | 354,923 |
22 Apr 2024 | USD | 4.15 | 4.2 | 3.945 | 4.1 | 4.1 | -0.01 (-0.24%) | 488,179 |
19 Apr 2024 | USD | 4.13 | 4.305 | 3.965 | 4.11 | 4.11 | -0.06 (-1.44%) | 733,126 |
18 Apr 2024 | USD | 4.31 | 4.31 | 4.035 | 4.17 | 4.17 | -0.11 (-2.57%) | 692,601 |
17 Apr 2024 | USD | 4.15 | 4.35 | 4.09 | 4.28 | 4.28 | +0.2 (+4.90%) | 690,098 |
16 Apr 2024 | USD | 4.25 | 4.32 | 3.99 | 4.08 | 4.08 | -0.23 (-5.34%) | 569,479 |
15 Apr 2024 | USD | 4.61 | 4.61 | 4.18 | 4.31 | 4.31 | -0.24 (-5.27%) | 670,488 |
12 Apr 2024 | USD | 4.65 | 4.695 | 4.39 | 4.55 | 4.55 | -0.13 (-2.78%) | 563,219 |
11 Apr 2024 | USD | 4.69 | 4.7911 | 4.55 | 4.68 | 4.68 | +0.03 (+0.65%) | 491,495 |
10 Apr 2024 | USD | 4.68 | 4.68 | 4.41 | 4.65 | 4.65 | -0.23 (-4.71%) | 982,872 |
9 Apr 2024 | USD | 4.77 | 4.895 | 4.65 | 4.88 | 4.88 | +0.11 (+2.31%) | 685,354 |