Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 4.1 | 4.6 | 4.02 | 4.13 | 4.13 | +0.05 (+1.23%) | 669,696 |
17 May 2024 | USD | 4.14 | 4.85 | 3.86 | 4.08 | 4.08 | +0.28 (+7.37%) | 2,668,095 |
16 May 2024 | USD | 3.73 | 3.85 | 3.6818 | 3.8 | 3.8 | +0.03 (+0.80%) | 423,145 |
15 May 2024 | USD | 4.2 | 4.26 | 3.66 | 3.77 | 3.77 | -0.33 (-8.05%) | 780,405 |
14 May 2024 | USD | 4.07 | 4.92 | 3.85 | 4.1 | 4.1 | +0.47 (+12.95%) | 4,253,413 |
13 May 2024 | USD | 3.69 | 3.87 | 3.63 | 3.63 | 3.63 | +0.01 (+0.28%) | 420,568 |
10 May 2024 | USD | 3.477 | 3.78 | 3.38 | 3.62 | 3.62 | +0.24 (+7.10%) | 471,068 |
9 May 2024 | USD | 3.42 | 3.44 | 3.302 | 3.38 | 3.38 | -0.06 (-1.74%) | 87,615 |
8 May 2024 | USD | 3.37 | 3.46 | 3.3201 | 3.44 | 3.44 | +0.08 (+2.38%) | 99,731 |
7 May 2024 | USD | 3.52 | 3.5999 | 3.36 | 3.36 | 3.36 | -0.24 (-6.67%) | 201,530 |
6 May 2024 | USD | 3.74 | 3.7599 | 3.56 | 3.6 | 3.6 | -0.07 (-1.91%) | 175,366 |
3 May 2024 | USD | 3.5 | 3.82 | 3.5 | 3.67 | 3.67 | +0.11 (+3.09%) | 330,087 |
2 May 2024 | USD | 3.58 | 3.6657 | 3.42 | 3.56 | 3.56 | -0.08 (-2.20%) | 292,540 |
1 May 2024 | USD | 3.24 | 3.88 | 3.2101 | 3.64 | 3.64 | +0.35 (+10.64%) | 1,169,580 |
30 Apr 2024 | USD | 3.3 | 3.36 | 3.15 | 3.29 | 3.29 | -0.08 (-2.37%) | 115,391 |
29 Apr 2024 | USD | 3.21 | 3.42 | 3.21 | 3.37 | 3.37 | +0.13 (+4.01%) | 188,689 |
26 Apr 2024 | USD | 3.26 | 3.31 | 3.2 | 3.24 | 3.24 | +0.01 (+0.31%) | 129,804 |
25 Apr 2024 | USD | 3.23 | 3.27 | 3.11 | 3.23 | 3.23 | -0.13 (-3.87%) | 148,831 |
24 Apr 2024 | USD | 3.12 | 3.47 | 3.11 | 3.36 | 3.36 | +0.24 (+7.69%) | 587,666 |
23 Apr 2024 | USD | 3.05 | 3.16 | 3.05 | 3.12 | 3.12 | +0.04 (+1.30%) | 155,108 |
22 Apr 2024 | USD | 3.06 | 3.1 | 3.01 | 3.08 | 3.08 | 0.0 (0.0%) | 153,624 |
19 Apr 2024 | USD | 3.03 | 3.08 | 3 | 3.08 | 3.08 | 0.0 (0.0%) | 208,120 |
18 Apr 2024 | USD | 3.2 | 3.2391 | 3 | 3.08 | 3.08 | -0.12 (-3.75%) | 368,878 |
17 Apr 2024 | USD | 3.13 | 3.4 | 3.1 | 3.2 | 3.2 | -0.01 (-0.31%) | 418,114 |
16 Apr 2024 | USD | 3.09 | 3.27 | 3.05 | 3.21 | 3.21 | +0.08 (+2.56%) | 477,197 |
15 Apr 2024 | USD | 3.31 | 3.325 | 3.02 | 3.13 | 3.13 | -0.23 (-6.85%) | 702,304 |
12 Apr 2024 | USD | 3.81 | 3.92 | 3.35 | 3.36 | 3.36 | +0.19 (+5.99%) | 3,914,052 |
11 Apr 2024 | USD | 3.05 | 3.33 | 2.92 | 3.17 | 3.17 | +0.1 (+3.26%) | 3,250,563 |
10 Apr 2024 | USD | 3.07 | 3.12 | 3.04 | 3.07 | 3.07 | +0.01 (+0.33%) | 237,569 |
9 Apr 2024 | USD | 3.05 | 3.11 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 145,324 |