Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 4.53 | 4.59 | 4.48 | 4.53 | 4.53 | +0.01 (+0.22%) | 7,125,058 |
17 May 2024 | USD | 4.5 | 4.595 | 4.445 | 4.52 | 4.52 | +0.12 (+2.73%) | 9,865,843 |
16 May 2024 | USD | 4.44 | 4.48 | 4.39 | 4.4 | 4.4 | -0.08 (-1.79%) | 7,188,999 |
15 May 2024 | USD | 4.5 | 4.55 | 4.35 | 4.48 | 4.48 | +0.04 (+0.90%) | 9,313,101 |
14 May 2024 | USD | 4.25 | 4.46 | 4.23 | 4.44 | 4.44 | +0.23 (+5.46%) | 11,196,070 |
13 May 2024 | USD | 4.26 | 4.35 | 4.15 | 4.21 | 4.21 | -0.09 (-2.09%) | 11,438,280 |
10 May 2024 | USD | 4 | 4.35 | 3.99 | 4.3 | 4.3 | +0.45 (+11.69%) | 24,496,250 |
9 May 2024 | USD | 3.8 | 3.8505 | 3.76 | 3.85 | 3.85 | +0.07 (+1.85%) | 7,242,886 |
8 May 2024 | USD | 3.79 | 3.82 | 3.73 | 3.78 | 3.78 | -0.01 (-0.26%) | 3,992,434 |
7 May 2024 | USD | 3.73 | 3.79 | 3.69 | 3.79 | 3.79 | +0.05 (+1.34%) | 5,361,429 |
6 May 2024 | USD | 3.71 | 3.77 | 3.69 | 3.74 | 3.74 | +0.15 (+4.18%) | 4,936,308 |
3 May 2024 | USD | 3.69 | 3.7 | 3.57 | 3.59 | 3.59 | -0.07 (-1.91%) | 4,798,545 |
2 May 2024 | USD | 3.59 | 3.72 | 3.58 | 3.66 | 3.66 | +0.04 (+1.10%) | 5,991,973 |
1 May 2024 | USD | 3.6 | 3.73 | 3.54 | 3.62 | 3.62 | +0.06 (+1.69%) | 7,622,797 |
30 Apr 2024 | USD | 3.64 | 3.74 | 3.55 | 3.56 | 3.56 | -0.24 (-6.32%) | 6,639,147 |
29 Apr 2024 | USD | 3.78 | 3.855 | 3.71 | 3.8 | 3.8 | +0.02 (+0.53%) | 6,545,041 |
26 Apr 2024 | USD | 3.75 | 3.8 | 3.695 | 3.78 | 3.78 | +0.07 (+1.89%) | 4,564,055 |
25 Apr 2024 | USD | 3.6 | 3.8 | 3.585 | 3.71 | 3.71 | +0.11 (+3.06%) | 10,673,440 |
24 Apr 2024 | USD | 3.67 | 3.71 | 3.6 | 3.6 | 3.6 | -0.11 (-2.96%) | 6,971,049 |
23 Apr 2024 | USD | 3.48 | 3.775 | 3.46 | 3.71 | 3.71 | +0.22 (+6.30%) | 14,980,530 |
22 Apr 2024 | USD | 3.54 | 3.6394 | 3.44 | 3.49 | 3.49 | -0.17 (-4.64%) | 12,429,440 |
19 Apr 2024 | USD | 3.64 | 3.75 | 3.62 | 3.66 | 3.66 | +0.02 (+0.55%) | 7,993,146 |
18 Apr 2024 | USD | 3.75 | 3.775 | 3.61 | 3.64 | 3.64 | -0.02 (-0.55%) | 9,808,952 |
17 Apr 2024 | USD | 3.6 | 3.73 | 3.575 | 3.66 | 3.66 | +0.12 (+3.39%) | 14,344,950 |
16 Apr 2024 | USD | 3.5 | 3.61 | 3.475 | 3.54 | 3.54 | -0.03 (-0.84%) | 13,009,510 |
15 Apr 2024 | USD | 3.65 | 3.655 | 3.52 | 3.57 | 3.57 | -0.04 (-1.11%) | 17,176,439 |
12 Apr 2024 | USD | 3.83 | 3.92 | 3.58 | 3.61 | 3.61 | -0.15 (-3.99%) | 24,671,590 |
11 Apr 2024 | USD | 3.67 | 3.84 | 3.645 | 3.76 | 3.76 | +0.14 (+3.87%) | 14,698,860 |
10 Apr 2024 | USD | 3.54 | 3.655 | 3.5 | 3.62 | 3.62 | -0.04 (-1.09%) | 11,369,840 |
9 Apr 2024 | USD | 3.63 | 3.765 | 3.5852 | 3.66 | 3.66 | +0.06 (+1.67%) | 11,392,430 |