Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 2.48 | 4.14 | 2.42 | 3.88 | 3.88 | +1.34 (+52.76%) | 11,863,918 |
20 May 2024 | USD | 2.5 | 2.57 | 2.12 | 2.54 | 2.54 | +0.1 (+4.10%) | 1,089,007 |
17 May 2024 | USD | 2.9 | 2.9899 | 2.32 | 2.44 | 2.44 | -0.76 (-23.75%) | 1,576,406 |
16 May 2024 | USD | 3.35 | 4.2 | 3.04 | 3.2 | 3.2 | -0.14 (-4.19%) | 5,235,123 |
15 May 2024 | USD | 2.14 | 4.58 | 2.1 | 3.34 | 3.34 | +0.88 (+35.77%) | 35,167,969 |
14 May 2024 | USD | 2.18 | 2.7802 | 1.92 | 2.46 | 2.46 | -0.03 (-1.20%) | 3,887,830 |
13 May 2024 | USD | 2.26 | 2.9 | 2.21 | 2.49 | 2.49 | -0.09 (-3.49%) | 10,620,130 |
10 May 2024 | USD | 1.48 | 3.23 | 1.46 | 2.58 | 2.58 | +1.38 (+115.00%) | 158,988,000 |
9 May 2024 | USD | 1.18 | 1.2322 | 1.1401 | 1.2 | 1.2 | +0.02 (+1.69%) | 2,419,471 |
8 May 2024 | USD | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | -0.08 (-6.35%) | 53,790 |
7 May 2024 | USD | 1.3 | 1.3 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 79,657 |
6 May 2024 | USD | 1.17 | 1.28 | 1.1501 | 1.26 | 1.26 | +0.12 (+10.53%) | 142,007 |
3 May 2024 | USD | 1.06 | 1.18 | 1.06 | 1.14 | 1.14 | +0.11 (+10.68%) | 110,230 |
2 May 2024 | USD | 1 | 1.11 | 0.986 | 1.03 | 1.03 | +0.037 (+3.73%) | 102,421 |
1 May 2024 | USD | 1.01 | 1.0598 | 0.987 | 0.993 | 0.993 | -0.027 (-2.65%) | 49,865 |
30 Apr 2024 | USD | 1.03 | 1.055 | 0.9873 | 1.02 | 1.02 | +0.01 (+0.99%) | 42,073 |
29 Apr 2024 | USD | 1 | 1.03 | 0.9755 | 1.01 | 1.01 | +0.02 (+2.00%) | 53,057 |
26 Apr 2024 | USD | 0.98 | 1.03 | 0.98 | 0.9902 | 0.9902 | -0.005 (-0.48%) | 43,650 |
25 Apr 2024 | USD | 0.9658 | 1.02 | 0.96 | 0.995 | 0.995 | -0.001 (-0.07%) | 51,302 |
24 Apr 2024 | USD | 1.04 | 1.11 | 0.9537 | 0.9957 | 0.9957 | -0.064 (-6.07%) | 133,150 |
23 Apr 2024 | USD | 0.974 | 1.1 | 0.9504 | 1.06 | 1.06 | +0.09 (+9.28%) | 150,152 |
22 Apr 2024 | USD | 1.04 | 1.04 | 0.9205 | 0.97 | 0.97 | -0.03 (-3%) | 63,453 |
19 Apr 2024 | USD | 1.02 | 1.04 | 0.9801 | 1 | 1 | -0.02 (-1.96%) | 37,678 |
18 Apr 2024 | USD | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 44,470 |
17 Apr 2024 | USD | 1 | 1.07 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 55,554 |
16 Apr 2024 | USD | 1.08 | 1.08 | 0.9737 | 1.01 | 1.01 | -0.03 (-2.88%) | 119,546 |
15 Apr 2024 | USD | 1.14 | 1.18 | 1.01 | 1.04 | 1.04 | -0.08 (-7.14%) | 113,345 |
12 Apr 2024 | USD | 1.23 | 1.23 | 1.12 | 1.12 | 1.12 | -0.08 (-6.67%) | 56,027 |
11 Apr 2024 | USD | 1.25 | 1.25 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 73,761 |
10 Apr 2024 | USD | 1.24 | 1.26 | 1.17 | 1.2 | 1.2 | -0.07 (-5.51%) | 60,567 |