Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 1.81 | 1.88 | 1.73 | 1.75 | 1.75 | -0.06 (-3.31%) | 395,492 |
2 May 2024 | USD | 1.78 | 2.0799 | 1.7 | 1.81 | 1.81 | +0.07 (+4.02%) | 1,699,644 |
1 May 2024 | USD | 1.74 | 1.82 | 1.69 | 1.74 | 1.74 | +0.03 (+1.75%) | 144,005 |
30 Apr 2024 | USD | 1.67 | 1.8 | 1.64 | 1.71 | 1.71 | +0.02 (+1.18%) | 206,497 |
29 Apr 2024 | USD | 1.75 | 1.75 | 1.6 | 1.69 | 1.69 | -0.06 (-3.43%) | 166,770 |
26 Apr 2024 | USD | 1.67 | 1.7899 | 1.6202 | 1.75 | 1.75 | +0.08 (+4.79%) | 373,405 |
25 Apr 2024 | USD | 1.72 | 1.7201 | 1.6 | 1.67 | 1.67 | -0.05 (-2.91%) | 322,087 |
24 Apr 2024 | USD | 1.83 | 1.83 | 1.68 | 1.72 | 1.72 | -0.1 (-5.49%) | 323,839 |
23 Apr 2024 | USD | 1.91 | 1.92 | 1.76 | 1.82 | 1.82 | -0.05 (-2.67%) | 275,885 |
22 Apr 2024 | USD | 1.98 | 2.06 | 1.81 | 1.87 | 1.87 | -0.05 (-2.60%) | 485,013 |
19 Apr 2024 | USD | 1.92 | 2.1 | 1.9 | 1.92 | 1.92 | -0.09 (-4.48%) | 459,014 |
18 Apr 2024 | USD | 2.09 | 2.2897 | 1.93 | 2.01 | 2.01 | -0.08 (-3.83%) | 1,000,931 |
17 Apr 2024 | USD | 2.53 | 2.678 | 1.93 | 2.09 | 2.09 | -1.44 (-40.79%) | 3,380,408 |
16 Apr 2024 | USD | 2.97 | 4.25 | 2.6 | 3.53 | 3.53 | +0.6 (+20.48%) | 9,547,627 |
15 Apr 2024 | USD | 2.39 | 3.41 | 2.15 | 2.93 | 2.93 | +1.24 (+73.37%) | 57,100,129 |
12 Apr 2024 | USD | 2.18 | 2.18 | 1.62 | 1.69 | 1.69 | -0.33 (-16.34%) | 519,012 |
11 Apr 2024 | USD | 2.17 | 2.2461 | 2.01 | 2.02 | 2.02 | -0.23 (-10.22%) | 296,165 |
10 Apr 2024 | USD | 2.01 | 2.32 | 2 | 2.25 | 2.25 | +0.11 (+5.14%) | 421,597 |
9 Apr 2024 | USD | 2.01 | 2.175 | 1.91 | 2.14 | 2.14 | -0.01 (-0.47%) | 1,361,728 |
8 Apr 2024 | USD | 3.74 | 5.47 | 2.03 | 2.15 | 2.15 | -0.05 (-2.27%) | 50,509,422 |
5 Apr 2024 | USD | 2.06 | 2.2499 | 1.83 | 2.2 | 2.2 | +0.17 (+8.37%) | 2,659,817 |
4 Apr 2024 | USD | 2.48 | 2.57 | 2.02 | 2.03 | 2.03 | -0.47 (-18.80%) | 272,712 |
3 Apr 2024 | USD | 2.79 | 2.79 | 2.4 | 2.5 | 2.5 | -0.25 (-9.09%) | 99,390 |
2 Apr 2024 | USD | 2.87 | 2.9916 | 2.7 | 2.75 | 2.75 | -0.1 (-3.51%) | 36,135 |
1 Apr 2024 | USD | 3.16 | 3.25 | 2.815 | 2.85 | 2.85 | -0.4 (-12.31%) | 105,141 |
28 Mar 2024 | USD | 3.64 | 3.64 | 3.2 | 3.25 | 3.25 | +0.14 (+4.50%) | 154,226 |
27 Mar 2024 | USD | 2.92 | 3.6 | 2.92 | 3.11 | 3.11 | -0.327 (-9.51%) | 124,192 |
27 Mar 2024 |
|
|||||||
26 Mar 2024 | USD | 0.3949 | 0.418 | 0.3313 | 0.3437 | 3.437 | -0.059 (-14.61%) | 62,704 |
25 Mar 2024 | USD | 0.4 | 0.4298 | 0.38 | 0.4025 | 4.025 | -3.417 (-89.46%) | 30,534 |
22 Mar 2024 | USD | 4.04 | 4.049 | 3.65 | 3.82 | 38.2 | +3.43 (+879.49%) | 12,046 |