Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 7.86 | 7.97 | 7.53 | 7.9 | 7.9 | +0.13 (+1.67%) | 944,691 |
17 May 2024 | USD | 7.77 | 8.04 | 7.73 | 7.77 | 7.77 | +0.05 (+0.65%) | 826,809 |
16 May 2024 | USD | 8.33 | 8.3899 | 7.66 | 7.72 | 7.72 | -0.59 (-7.10%) | 1,686,139 |
15 May 2024 | USD | 9.12 | 9.4 | 8.19 | 8.31 | 8.31 | -0.77 (-8.48%) | 1,587,405 |
14 May 2024 | USD | 9.53 | 9.8 | 9.06 | 9.08 | 9.08 | -0.45 (-4.72%) | 537,652 |
13 May 2024 | USD | 9.25 | 9.87 | 9.24 | 9.53 | 9.53 | +0.21 (+2.25%) | 589,633 |
10 May 2024 | USD | 9.45 | 9.8299 | 8.9699 | 9.32 | 9.32 | +0.02 (+0.22%) | 1,406,436 |
9 May 2024 | USD | 10.695 | 10.695 | 9.28 | 9.3 | 9.3 | -3.03 (-24.57%) | 3,498,082 |
8 May 2024 | USD | 12.24 | 12.64 | 11.8241 | 12.33 | 12.33 | -0.05 (-0.40%) | 1,222,115 |
7 May 2024 | USD | 12.51 | 12.88 | 12.29 | 12.38 | 12.38 | -0.06 (-0.48%) | 849,534 |
6 May 2024 | USD | 12.52 | 12.73 | 12.105 | 12.44 | 12.44 | -0.07 (-0.56%) | 584,068 |
3 May 2024 | USD | 12.52 | 12.8 | 12.245 | 12.51 | 12.51 | +0.02 (+0.16%) | 870,408 |
2 May 2024 | USD | 11.87 | 12.5 | 11.64 | 12.49 | 12.49 | +0.85 (+7.30%) | 602,934 |
1 May 2024 | USD | 11.88 | 12 | 11.16 | 11.64 | 11.64 | -0.29 (-2.43%) | 529,659 |
30 Apr 2024 | USD | 11.8 | 12.4346 | 11.6501 | 11.93 | 11.93 | +0.06 (+0.51%) | 679,691 |
29 Apr 2024 | USD | 12.07 | 12.1 | 11.51 | 11.87 | 11.87 | -0.08 (-0.67%) | 648,382 |
26 Apr 2024 | USD | 10.87 | 12.05 | 10.87 | 11.95 | 11.95 | +1.13 (+10.44%) | 754,528 |
25 Apr 2024 | USD | 10.95 | 11.05 | 10.51 | 10.82 | 10.82 | -0.34 (-3.05%) | 397,947 |
24 Apr 2024 | USD | 11.02 | 11.23 | 10.8001 | 11.16 | 11.16 | +0.27 (+2.48%) | 695,104 |
23 Apr 2024 | USD | 10.2 | 11.07 | 10.16 | 10.89 | 10.89 | +0.89 (+8.90%) | 1,113,100 |
22 Apr 2024 | USD | 9.69 | 10.05 | 9.69 | 10 | 10 | +0.3 (+3.09%) | 440,105 |
19 Apr 2024 | USD | 10.1 | 10.25 | 9.5574 | 9.7 | 9.7 | -0.51 (-5.00%) | 493,286 |
18 Apr 2024 | USD | 9.85 | 10.5 | 9.6456 | 10.21 | 10.21 | +0.34 (+3.44%) | 856,993 |
17 Apr 2024 | USD | 9.96 | 10.1 | 9.85 | 9.87 | 9.87 | -0.05 (-0.50%) | 488,662 |
16 Apr 2024 | USD | 9.58 | 10 | 9.45 | 9.92 | 9.92 | +0.31 (+3.23%) | 426,844 |
15 Apr 2024 | USD | 9.65 | 10.05 | 9.475 | 9.61 | 9.61 | -0.05 (-0.52%) | 447,996 |
12 Apr 2024 | USD | 10.14 | 10.25 | 9.22 | 9.66 | 9.66 | -0.56 (-5.48%) | 762,118 |
11 Apr 2024 | USD | 9.83 | 10.29 | 9.6 | 10.22 | 10.22 | +0.36 (+3.65%) | 324,574 |
10 Apr 2024 | USD | 10.04 | 10.22 | 9.68 | 9.86 | 9.86 | -0.41 (-3.99%) | 302,151 |
9 Apr 2024 | USD | 10.03 | 10.3 | 9.93 | 10.27 | 10.27 | +0.27 (+2.70%) | 541,284 |