Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 4.13 | 4.45 | 4.02 | 4.36 | 4.36 | +0.35 (+8.73%) | 1,181,959 |
23 May 2024 | USD | 4.33 | 4.3482 | 3.94 | 4.01 | 4.01 | -0.37 (-8.45%) | 1,261,235 |
22 May 2024 | USD | 4.47 | 4.5499 | 4.25 | 4.38 | 4.38 | +0.065 (+1.51%) | 1,350,235 |
21 May 2024 | USD | 4.57 | 4.705 | 4.21 | 4.315 | 4.315 | -0.415 (-8.77%) | 1,668,574 |
20 May 2024 | USD | 5.07 | 5.33 | 4.6 | 4.73 | 4.73 | -0.13 (-2.67%) | 2,190,780 |
17 May 2024 | USD | 5.58 | 5.589 | 4.74 | 4.86 | 4.86 | -0.76 (-13.52%) | 2,603,247 |
16 May 2024 | USD | 5.6 | 6.1299 | 5.48 | 5.62 | 5.62 | +0.02 (+0.36%) | 2,242,033 |
15 May 2024 | USD | 6.1 | 6.3237 | 5.35 | 5.6 | 5.6 | -0.53 (-8.65%) | 2,734,896 |
14 May 2024 | USD | 7.15 | 7.45 | 6.1104 | 6.13 | 6.13 | +0.35 (+6.06%) | 9,645,264 |
13 May 2024 | USD | 6.05 | 6.25 | 5.58 | 5.78 | 5.78 | -0.31 (-5.09%) | 3,373,376 |
10 May 2024 | USD | 6.34 | 6.95 | 5.942 | 6.09 | 6.09 | -0.31 (-4.84%) | 4,771,798 |
9 May 2024 | USD | 7.02 | 7.65 | 6.16 | 6.4 | 6.4 | -0.43 (-6.30%) | 8,188,674 |
8 May 2024 | USD | 5.42 | 7.85 | 5.37 | 6.83 | 6.83 | +1.09 (+18.99%) | 23,579,080 |
7 May 2024 | USD | 5.44 | 6.1 | 5.05 | 5.74 | 5.74 | -0.29 (-4.81%) | 5,399,178 |
6 May 2024 | USD | 4.6 | 6.5459 | 4.3601 | 6.03 | 6.03 | +1.865 (+44.78%) | 26,266,279 |
3 May 2024 | USD | 4.77 | 4.87 | 4.13 | 4.165 | 4.165 | -0.465 (-10.04%) | 2,923,553 |
2 May 2024 | USD | 5.06 | 5.28 | 4.26 | 4.63 | 4.63 | -0.28 (-5.70%) | 4,026,770 |
1 May 2024 | USD | 5.77 | 6.16 | 4.82 | 4.91 | 4.91 | -1.38 (-21.94%) | 5,949,926 |
30 Apr 2024 | USD | 6.74 | 7.45 | 5.79 | 6.29 | 6.29 | +0.57 (+9.97%) | 50,987,449 |
29 Apr 2024 | USD | 3.99 | 6.1 | 3.64 | 5.72 | 5.72 | +2.56 (+81.01%) | 72,117,891 |
26 Apr 2024 | USD | 3.14 | 3.55 | 3.08 | 3.16 | 3.16 | -0.01 (-0.32%) | 1,160,979 |
25 Apr 2024 | USD | 3.62 | 3.65 | 3.11 | 3.17 | 3.17 | -0.6 (-15.92%) | 1,762,633 |
24 Apr 2024 | USD | 2.82 | 4.09 | 2.805 | 3.77 | 3.77 | +1.04 (+38.10%) | 12,794,440 |
23 Apr 2024 | USD | 2.56 | 2.84 | 2.51 | 2.73 | 2.73 | +0.18 (+7.06%) | 734,997 |
22 Apr 2024 | USD | 2.61 | 2.64 | 2.3565 | 2.55 | 2.55 | -0.05 (-1.92%) | 1,064,098 |
19 Apr 2024 | USD | 2.86 | 2.9099 | 2.57 | 2.6 | 2.6 | -0.31 (-10.65%) | 915,248 |
18 Apr 2024 | USD | 2.86 | 3 | 2.83 | 2.91 | 2.91 | +0.03 (+1.04%) | 691,388 |
17 Apr 2024 | USD | 3.24 | 3.3 | 2.85 | 2.88 | 2.88 | -0.36 (-11.11%) | 1,046,555 |
16 Apr 2024 | USD | 3.18 | 3.39 | 3.18 | 3.24 | 3.24 | +0.01 (+0.31%) | 389,675 |
15 Apr 2024 | USD | 3.67 | 3.73 | 3.19 | 3.23 | 3.23 | -0.535 (-14.21%) | 958,841 |