Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 1.64 | 1.75 | 1.64 | 1.7 | 1.7 | -0.07 (-3.95%) | 62,296 |
10 May 2024 | USD | 1.85 | 1.9699 | 1.75 | 1.77 | 1.77 | -0.06 (-3.28%) | 24,819 |
9 May 2024 | USD | 1.92 | 1.9526 | 1.83 | 1.83 | 1.83 | -0.11 (-5.67%) | 29,692 |
8 May 2024 | USD | 1.96 | 1.9811 | 1.86 | 1.94 | 1.94 | -0.03 (-1.52%) | 42,314 |
7 May 2024 | USD | 2.02 | 2.06 | 1.93 | 1.97 | 1.97 | -0.03 (-1.50%) | 29,568 |
6 May 2024 | USD | 2.18 | 2.18 | 2 | 2 | 2 | -0.13 (-6.10%) | 60,797 |
3 May 2024 | USD | 2.2 | 2.2 | 2.02 | 2.13 | 2.13 | +0.02 (+0.95%) | 63,064 |
2 May 2024 | USD | 2.3 | 2.31 | 1.94 | 2.11 | 2.11 | -0.19 (-8.26%) | 119,725 |
1 May 2024 | USD | 1.78 | 2.3 | 1.7 | 2.3 | 2.3 | +0.54 (+30.68%) | 442,327 |
30 Apr 2024 | USD | 1.79 | 1.79 | 1.6501 | 1.76 | 1.76 | +0.04 (+2.33%) | 69,904 |
29 Apr 2024 | USD | 1.75 | 1.7984 | 1.55 | 1.72 | 1.72 | -0.01 (-0.58%) | 149,791 |
26 Apr 2024 | USD | 1.84 | 1.92 | 1.6 | 1.73 | 1.73 | -0.13 (-6.99%) | 109,721 |
25 Apr 2024 | USD | 2.03 | 2.0742 | 1.85 | 1.86 | 1.86 | -0.13 (-6.53%) | 73,781 |
24 Apr 2024 | USD | 1.95 | 2.13 | 1.94 | 1.99 | 1.99 | 0.0 (0.0%) | 122,350 |
23 Apr 2024 | USD | 1.77 | 2.4 | 1.77 | 1.99 | 1.99 | +0.17 (+9.34%) | 297,860 |
22 Apr 2024 | USD | 2.14 | 2.19 | 1.82 | 1.82 | 1.82 | -0.46 (-20.18%) | 235,588 |
19 Apr 2024 | USD | 2.62 | 2.85 | 2.2 | 2.28 | 2.28 | -0.44 (-16.18%) | 153,052 |
18 Apr 2024 | USD | 2.7 | 2.98 | 2.62 | 2.72 | 2.72 | 0.0 (0.0%) | 331,578 |
17 Apr 2024 | USD | 2.41 | 2.9 | 2.35 | 2.72 | 2.72 | +0.22 (+8.80%) | 346,449 |
16 Apr 2024 | USD | 2.79 | 2.8 | 2.36 | 2.5 | 2.5 | -0.38 (-13.19%) | 378,148 |
15 Apr 2024 | USD | 2.74 | 3.24 | 2.73 | 2.88 | 2.88 | -0.02 (-0.69%) | 470,699 |
12 Apr 2024 | USD | 3.32 | 3.53 | 2.77 | 2.9 | 2.9 | -0.76 (-20.77%) | 768,914 |
11 Apr 2024 | USD | 4.25 | 4.6 | 3.29 | 3.66 | 3.66 | -0.51 (-12.23%) | 1,835,858 |
10 Apr 2024 | USD | 4.15 | 5.4899 | 3.8436 | 4.17 | 4.17 | -0.12 (-2.80%) | 18,306,301 |
9 Apr 2024 | USD | 3.28 | 5.1 | 3.25 | 4.29 | 4.29 | +1.27 (+42.05%) | 72,009,117 |
8 Apr 2024 | USD | 3.16 | 3.26 | 2.55 | 3.02 | 3.02 | -0.86 (-22.16%) | 3,324,832 |
5 Apr 2024 | USD | 2.27 | 6.86 | 2.26 | 3.88 | 3.88 | +2.48 (+177.14%) | 118,579,602 |
4 Apr 2024 | USD | 1.47 | 1.76 | 1.16 | 1.4 | 1.4 | +0.09 (+6.87%) | 4,527,810 |
3 Apr 2024 | USD | 0.85 | 1.62 | 0.8 | 1.31 | 1.31 | +0.45 (+52.33%) | 6,588,260 |
2 Apr 2024 | USD | 0.797 | 0.92 | 0.76 | 0.86 | 0.86 | +0.05 (+6.17%) | 1,572,117 |