Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | USD | 5.35 | 5.69 | 5.095 | 5.23 | 5.23 | -0.09 (-1.69%) | 8,166,163 |
19 May 2023 | USD | 4.3 | 5.45 | 4.14 | 5.32 | 5.32 | +0.68 (+14.66%) | 13,451,840 |
18 May 2023 | USD | 5.38 | 5.4 | 3.77 | 4.64 | 4.64 | -0.46 (-9.02%) | 25,095,420 |
17 May 2023 | USD | 4.14 | 5.14 | 4 | 5.1 | 5.1 | +1.26 (+32.81%) | 27,770,980 |
16 May 2023 | USD | 3.38 | 3.95 | 3.34 | 3.84 | 3.84 | +0.45 (+13.27%) | 10,547,980 |
15 May 2023 | USD | 3.25 | 3.4299 | 3.02 | 3.39 | 3.39 | +0.49 (+16.90%) | 10,128,570 |
12 May 2023 | USD | 3 | 3.28 | 2.82 | 2.9 | 2.9 | 0.0 (0.0%) | 7,557,091 |
11 May 2023 | USD | 2.75 | 2.92 | 2.67 | 2.9 | 2.9 | +0.15 (+5.45%) | 2,497,768 |
10 May 2023 | USD | 2.75 | 2.81 | 2.625 | 2.75 | 2.75 | +0.04 (+1.48%) | 1,748,470 |
9 May 2023 | USD | 2.8 | 2.8 | 2.6 | 2.71 | 2.71 | -0.07 (-2.52%) | 2,244,150 |
8 May 2023 | USD | 2.73 | 2.8 | 2.5605 | 2.78 | 2.78 | +0.04 (+1.46%) | 3,253,322 |
5 May 2023 | USD | 2.6 | 2.85 | 2.57 | 2.74 | 2.74 | +0.17 (+6.61%) | 3,120,992 |
4 May 2023 | USD | 2.58 | 2.63 | 2.5 | 2.57 | 2.57 | -0.02 (-0.77%) | 1,736,149 |
3 May 2023 | USD | 2.6 | 2.62 | 2.41 | 2.59 | 2.59 | 0.0 (0.0%) | 2,047,426 |
2 May 2023 | USD | 2.59 | 2.7 | 2.33 | 2.59 | 2.59 | -0.04 (-1.52%) | 3,837,692 |
1 May 2023 | USD | 2.43 | 2.64 | 2.36 | 2.63 | 2.63 | +0.33 (+14.35%) | 5,558,939 |
28 Apr 2023 | USD | 2.23 | 2.315 | 2.205 | 2.3 | 2.3 | +0.12 (+5.50%) | 2,992,579 |
27 Apr 2023 | USD | 2.2 | 2.21 | 1.9 | 2.18 | 2.18 | +0.02 (+0.93%) | 2,692,612 |
26 Apr 2023 | USD | 1.92 | 2.21 | 1.9 | 2.16 | 2.16 | +0.29 (+15.51%) | 4,071,249 |
25 Apr 2023 | USD | 1.99 | 1.9927 | 1.83 | 1.87 | 1.87 | -0.11 (-5.56%) | 1,521,913 |
24 Apr 2023 | USD | 1.76 | 2.01 | 1.74 | 1.98 | 1.98 | +0.24 (+13.79%) | 2,908,125 |
21 Apr 2023 | USD | 1.81 | 1.84 | 1.63 | 1.74 | 1.74 | -0.03 (-1.69%) | 1,761,132 |
20 Apr 2023 | USD | 1.94 | 2 | 1.76 | 1.77 | 1.77 | -0.18 (-9.23%) | 1,564,451 |
19 Apr 2023 | USD | 2 | 2 | 1.8 | 1.95 | 1.95 | +0.04 (+2.09%) | 2,195,833 |
18 Apr 2023 | USD | 1.93 | 2.15 | 1.58 | 1.91 | 1.91 | +0.03 (+1.60%) | 6,226,340 |
17 Apr 2023 | USD | 1.69 | 1.91 | 1.675 | 1.88 | 1.88 | +0.28 (+17.50%) | 4,995,860 |
14 Apr 2023 | USD | 1.42 | 1.65 | 1.41 | 1.6 | 1.6 | +0.18 (+12.68%) | 3,470,942 |
13 Apr 2023 | USD | 1.21 | 1.45 | 1.21 | 1.42 | 1.42 | +0.23 (+19.33%) | 2,507,098 |
12 Apr 2023 | USD | 1.42 | 1.43 | 1.15 | 1.19 | 1.19 | -0.19 (-13.77%) | 2,162,428 |
11 Apr 2023 | USD | 1.29 | 1.42 | 1.27 | 1.38 | 1.38 | +0.08 (+6.15%) | 1,994,052 |