Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 4.16 | 4.39 | 3.8 | 4.01 | 4.01 | -0.25 (-5.87%) | 536,481 |
13 May 2024 | USD | 4.14 | 4.64 | 4.0801 | 4.26 | 4.26 | +0.09 (+2.16%) | 570,135 |
10 May 2024 | USD | 4.22 | 4.35 | 4.08 | 4.17 | 4.17 | -0.01 (-0.24%) | 230,036 |
9 May 2024 | USD | 4.1 | 4.37 | 4.07 | 4.18 | 4.18 | +0.07 (+1.70%) | 362,451 |
8 May 2024 | USD | 4.07 | 4.3643 | 4 | 4.11 | 4.11 | -0.02 (-0.48%) | 451,934 |
7 May 2024 | USD | 4.07 | 4.18 | 3.99 | 4.13 | 4.13 | +0.08 (+1.98%) | 204,337 |
6 May 2024 | USD | 4.27 | 4.39 | 4.05 | 4.05 | 4.05 | -0.16 (-3.80%) | 408,870 |
3 May 2024 | USD | 3.95 | 4.28 | 3.88 | 4.21 | 4.21 | +0.35 (+9.07%) | 358,295 |
2 May 2024 | USD | 3.99 | 4.12 | 3.71 | 3.86 | 3.86 | -0.09 (-2.28%) | 634,953 |
1 May 2024 | USD | 4.2 | 4.53 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 725,623 |
30 Apr 2024 | USD | 4.14 | 5.05 | 4.05 | 4.15 | 4.15 | -0.11 (-2.58%) | 3,528,878 |
29 Apr 2024 | USD | 4.15 | 4.525 | 4.05 | 4.26 | 4.26 | -0.09 (-2.07%) | 604,173 |
26 Apr 2024 | USD | 4.34 | 4.7 | 4.21 | 4.35 | 4.35 | +0.21 (+5.07%) | 1,138,103 |
25 Apr 2024 | USD | 4.31 | 4.48 | 3.95 | 4.14 | 4.14 | -0.27 (-6.12%) | 1,077,889 |
24 Apr 2024 | USD | 4.24 | 4.85 | 4.24 | 4.41 | 4.41 | +0.17 (+4.01%) | 1,744,591 |
23 Apr 2024 | USD | 4.09 | 4.55 | 3.99 | 4.24 | 4.24 | +0.05 (+1.19%) | 1,101,946 |
22 Apr 2024 | USD | 4.37 | 4.67 | 3.97 | 4.19 | 4.19 | -0.84 (-16.70%) | 1,796,809 |
19 Apr 2024 | USD | 4.12 | 5.46 | 4.12 | 5.03 | 5.03 | +0.95 (+23.28%) | 16,294,390 |
18 Apr 2024 | USD | 3.63 | 4.78 | 3.61 | 4.08 | 4.08 | +0.29 (+7.65%) | 3,899,311 |
17 Apr 2024 | USD | 4.25 | 4.49 | 3.75 | 3.79 | 3.79 | -0.9 (-19.19%) | 1,973,925 |
16 Apr 2024 | USD | 5.24 | 5.99 | 4.565 | 4.69 | 4.69 | -1.39 (-22.86%) | 6,714,259 |
15 Apr 2024 | USD | 4.91 | 6.65 | 4.12 | 6.08 | 6.08 | +1.14 (+23.08%) | 33,055,781 |
12 Apr 2024 | USD | 2.96 | 5.94 | 2.96 | 4.94 | 4.94 | +2.2 (+80.29%) | 56,479,434 |
11 Apr 2024 | USD | 2.85 | 2.9 | 2.74 | 2.74 | 2.74 | -0.16 (-5.52%) | 136,231 |
10 Apr 2024 | USD | 2.6 | 3.1 | 2.51 | 2.9 | 2.9 | +0.3 (+11.54%) | 329,533 |
9 Apr 2024 | USD | 2.79 | 2.86 | 2.58 | 2.6 | 2.6 | -0.15 (-5.45%) | 86,697 |
8 Apr 2024 | USD | 2.99 | 3.01 | 2.72 | 2.75 | 2.75 | -0.28 (-9.24%) | 140,836 |
5 Apr 2024 | USD | 2.8 | 3.07 | 2.55 | 3.03 | 3.03 | +0.25 (+8.99%) | 320,284 |
4 Apr 2024 | USD | 2.63 | 2.85 | 2.31 | 2.78 | 2.78 | +0.12 (+4.51%) | 293,208 |
3 Apr 2024 | USD | 2.83 | 2.83 | 2.61 | 2.66 | 2.66 | -0.21 (-7.32%) | 176,353 |