Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | USD | 1.77 | 1.86 | 1.76 | 1.85 | 1.85 | +0.14 (+8.19%) | 211,549 |
1 May 2024 | USD | 1.78 | 1.789 | 1.67 | 1.71 | 1.71 | -0.03 (-1.72%) | 110,561 |
30 Apr 2024 | USD | 1.89 | 2.01 | 1.68 | 1.74 | 1.74 | -0.15 (-7.94%) | 1,010,491 |
29 Apr 2024 | USD | 2 | 2 | 1.83 | 1.89 | 1.89 | -0.09 (-4.55%) | 148,836 |
26 Apr 2024 | USD | 2.03 | 2.0499 | 1.9311 | 1.98 | 1.98 | +0.06 (+3.13%) | 190,548 |
25 Apr 2024 | USD | 1.87 | 1.99 | 1.82 | 1.92 | 1.92 | +0.13 (+7.26%) | 524,704 |
24 Apr 2024 | USD | 1.81 | 1.8799 | 1.7301 | 1.79 | 1.79 | 0.0 (0.0%) | 128,102 |
23 Apr 2024 | USD | 1.63 | 1.87 | 1.55 | 1.79 | 1.79 | +0.19 (+11.88%) | 158,604 |
22 Apr 2024 | USD | 1.59 | 1.65 | 1.52 | 1.6 | 1.6 | -0.1 (-5.88%) | 186,627 |
19 Apr 2024 | USD | 1.68 | 1.75 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 178,668 |
18 Apr 2024 | USD | 1.87 | 1.87 | 1.61 | 1.68 | 1.68 | -0.26 (-13.40%) | 325,849 |
17 Apr 2024 | USD | 3.33 | 3.46 | 1.7 | 1.94 | 1.94 | -0.36 (-15.65%) | 4,548,533 |
16 Apr 2024 | USD | 2.52 | 2.52 | 2.27 | 2.3 | 2.3 | -0.19 (-7.63%) | 41,664 |
15 Apr 2024 | USD | 2.97 | 3.01 | 2.41 | 2.49 | 2.49 | -0.42 (-14.43%) | 127,852 |
12 Apr 2024 | USD | 2.85 | 3.3 | 2.82 | 2.91 | 2.91 | +0.18 (+6.59%) | 285,941 |
11 Apr 2024 | USD | 2.64 | 2.75 | 2.61 | 2.73 | 2.73 | +0.09 (+3.41%) | 34,200 |
10 Apr 2024 | USD | 2.9 | 2.91 | 2.61 | 2.64 | 2.64 | -0.33 (-11.11%) | 47,220 |
9 Apr 2024 | USD | 2.69 | 3.0138 | 2.5801 | 2.9699 | 2.9699 | +0.335 (+12.71%) | 99,001 |
8 Apr 2024 | USD | 3.01 | 3.07 | 2.6 | 2.635 | 2.635 | -0.285 (-9.76%) | 125,602 |
5 Apr 2024 | USD | 3.1 | 3.19 | 2.86 | 2.92 | 2.92 | -0.15 (-4.89%) | 59,212 |
4 Apr 2024 | USD | 3.53 | 3.59 | 3.0332 | 3.07 | 3.07 | -0.35 (-10.23%) | 95,006 |
3 Apr 2024 | USD | 3.84 | 4.36 | 3.4 | 3.42 | 3.42 | -0.37 (-9.76%) | 223,047 |
2 Apr 2024 | USD | 3 | 3.89 | 2.92 | 3.79 | 3.79 | +0.88 (+30.24%) | 149,718 |
1 Apr 2024 | USD | 3.04 | 3.1399 | 2.84 | 2.91 | 2.91 | -0.09 (-3%) | 38,013 |
28 Mar 2024 | USD | 2.7 | 3.25 | 2.7 | 3 | 3 | +0.22 (+7.91%) | 134,360 |
27 Mar 2024 | USD | 2.89 | 2.93 | 2.68 | 2.78 | 2.78 | -0.27 (-8.85%) | 81,335 |
26 Mar 2024 | USD | 3.42 | 3.55 | 2.88 | 3.05 | 3.05 | -0.69 (-18.45%) | 123,300 |
25 Mar 2024 | USD | 4.06 | 4.2764 | 3.27 | 3.74 | 3.74 | -0.838 (-18.30%) | 106,465 |
25 Mar 2024 |
|
|||||||
22 Mar 2024 | USD | 0.2149 | 0.23 | 0.2078 | 0.2289 | 4.578 | +0.018 (+8.48%) | 47,315 |
21 Mar 2024 | USD | 0.19 | 0.2144 | 0.19 | 0.211 | 4.22 | +0.024 (+12.59%) | 29,342 |