Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 3 | 3.09 | 2.95 | 3.01 | 3.01 | 0.0 (0.0%) | 386,034 |
17 May 2024 | USD | 2.95 | 3.07 | 2.925 | 3.01 | 3.01 | +0.06 (+2.03%) | 378,783 |
16 May 2024 | USD | 2.85 | 2.9699 | 2.8212 | 2.95 | 2.95 | +0.09 (+3.15%) | 359,684 |
15 May 2024 | USD | 2.84 | 2.918 | 2.77 | 2.86 | 2.86 | +0.05 (+1.78%) | 183,555 |
14 May 2024 | USD | 2.74 | 2.89 | 2.74 | 2.81 | 2.81 | +0.08 (+2.93%) | 259,741 |
13 May 2024 | USD | 2.74 | 2.85 | 2.684 | 2.73 | 2.73 | +0.03 (+1.11%) | 342,182 |
10 May 2024 | USD | 2.8 | 2.96 | 2.7 | 2.7 | 2.7 | -0.1 (-3.57%) | 349,908 |
9 May 2024 | USD | 2.68 | 2.85 | 2.68 | 2.8 | 2.8 | +0.12 (+4.48%) | 310,663 |
8 May 2024 | USD | 2.75 | 2.85 | 2.66 | 2.68 | 2.68 | -0.115 (-4.11%) | 494,623 |
7 May 2024 | USD | 2.9 | 2.91 | 2.705 | 2.795 | 2.795 | -0.06 (-2.10%) | 462,390 |
6 May 2024 | USD | 3.1 | 3.22 | 2.75 | 2.855 | 2.855 | -0.205 (-6.70%) | 1,280,717 |
3 May 2024 | USD | 2.3 | 3.23 | 2.28 | 3.06 | 3.06 | +0.81 (+36%) | 3,836,106 |
2 May 2024 | USD | 2.24 | 2.26 | 1.9901 | 2.25 | 2.25 | +0.015 (+0.67%) | 894,828 |
1 May 2024 | USD | 2.08 | 2.29 | 2.05 | 2.235 | 2.235 | +0.175 (+8.50%) | 433,102 |
30 Apr 2024 | USD | 2.08 | 2.1 | 2.01 | 2.06 | 2.06 | -0.02 (-0.96%) | 377,045 |
29 Apr 2024 | USD | 2.02 | 2.115 | 1.99 | 2.08 | 2.08 | +0.09 (+4.52%) | 726,320 |
26 Apr 2024 | USD | 2.01 | 2.0296 | 1.91 | 1.99 | 1.99 | 0.0 (0.0%) | 816,099 |
25 Apr 2024 | USD | 2.04 | 2.12 | 1.98 | 1.99 | 1.99 | -0.06 (-2.93%) | 892,363 |
24 Apr 2024 | USD | 2.21 | 2.2489 | 2.045 | 2.05 | 2.05 | -0.17 (-7.66%) | 505,193 |
23 Apr 2024 | USD | 2.39 | 2.42 | 2.14 | 2.22 | 2.22 | -0.225 (-9.20%) | 781,795 |
22 Apr 2024 | USD | 2.65 | 2.6646 | 2.27 | 2.445 | 2.445 | -0.325 (-11.73%) | 862,758 |
19 Apr 2024 | USD | 2.68 | 2.8 | 2.4 | 2.77 | 2.77 | -0.03 (-1.07%) | 1,137,950 |
18 Apr 2024 | USD | 2.75 | 2.92 | 2.73 | 2.8 | 2.8 | +0.04 (+1.45%) | 622,345 |
17 Apr 2024 | USD | 2.66 | 2.84 | 2.655 | 2.76 | 2.76 | +0.12 (+4.55%) | 983,997 |
16 Apr 2024 | USD | 2.41 | 2.68 | 2.37 | 2.64 | 2.64 | +0.22 (+9.09%) | 668,105 |
15 Apr 2024 | USD | 2.55 | 2.5635 | 2.36 | 2.42 | 2.42 | -0.18 (-6.92%) | 1,015,499 |
12 Apr 2024 | USD | 2.72 | 2.8 | 2.56 | 2.6 | 2.6 | -0.18 (-6.47%) | 435,944 |
11 Apr 2024 | USD | 2.83 | 2.83 | 2.74 | 2.78 | 2.78 | -0.03 (-1.07%) | 242,989 |
10 Apr 2024 | USD | 2.85 | 2.85 | 2.7 | 2.81 | 2.81 | -0.06 (-2.09%) | 399,497 |
9 Apr 2024 | USD | 2.86 | 2.94 | 2.84 | 2.87 | 2.87 | +0.01 (+0.35%) | 304,238 |