Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 4.27 | 4.36 | 4.02 | 4.11 | 4.11 | -0.31 (-7.01%) | 5,474,188 |
7 May 2024 | USD | 4.64 | 4.695 | 4.41 | 4.42 | 4.42 | -0.25 (-5.35%) | 4,908,300 |
6 May 2024 | USD | 4.83 | 4.93 | 4.59 | 4.67 | 4.67 | -0.12 (-2.51%) | 6,600,600 |
3 May 2024 | USD | 4.78 | 5.25 | 4.68 | 4.79 | 4.79 | +0.37 (+8.37%) | 15,122,600 |
2 May 2024 | USD | 3.935 | 4.5 | 3.75 | 4.42 | 4.42 | +0.89 (+25.21%) | 18,948,000 |
1 May 2024 | USD | 4.281 | 4.435 | 3.37 | 3.53 | 3.53 | -0.68 (-16.15%) | 25,762,300 |
30 Apr 2024 | USD | 4.23 | 4.37 | 4.125 | 4.21 | 4.21 | -0.13 (-3.00%) | 9,087,600 |
29 Apr 2024 | USD | 4.09 | 4.345 | 4.04 | 4.34 | 4.34 | +0.34 (+8.50%) | 6,038,800 |
26 Apr 2024 | USD | 3.71 | 4.09 | 3.64 | 4 | 4 | +0.32 (+8.70%) | 7,439,100 |
25 Apr 2024 | USD | 3.82 | 3.86 | 3.58 | 3.68 | 3.68 | -0.25 (-6.36%) | 7,228,100 |
24 Apr 2024 | USD | 3.9 | 4.12 | 3.765 | 3.93 | 3.93 | +0.01 (+0.26%) | 4,656,400 |
23 Apr 2024 | USD | 3.71 | 4.17 | 3.71 | 3.92 | 3.92 | +0.1 (+2.62%) | 7,264,800 |
22 Apr 2024 | USD | 3.8 | 3.945 | 3.635 | 3.82 | 3.82 | +0.02 (+0.53%) | 6,728,900 |
19 Apr 2024 | USD | 3.57 | 4.04 | 3.52 | 3.8 | 3.8 | +0.02 (+0.53%) | 10,223,300 |
18 Apr 2024 | USD | 3.92 | 4.15 | 3.74 | 3.78 | 3.78 | -0.14 (-3.57%) | 7,085,700 |
17 Apr 2024 | USD | 3.94 | 4.13 | 3.87 | 3.92 | 3.92 | +0.05 (+1.29%) | 6,987,300 |
16 Apr 2024 | USD | 4 | 4.02 | 3.77 | 3.87 | 3.87 | -0.23 (-5.61%) | 9,097,700 |
15 Apr 2024 | USD | 4.2 | 4.31 | 3.95 | 4.1 | 4.1 | -0.11 (-2.61%) | 7,800,300 |
12 Apr 2024 | USD | 4.45 | 4.668 | 4.165 | 4.21 | 4.21 | -0.25 (-5.61%) | 9,506,000 |
11 Apr 2024 | USD | 4.81 | 4.99 | 4.37 | 4.46 | 4.46 | -0.36 (-7.47%) | 8,730,500 |
10 Apr 2024 | USD | 4.9 | 5 | 4.57 | 4.82 | 4.82 | -0.58 (-10.74%) | 10,449,500 |
9 Apr 2024 | USD | 4.58 | 5.45 | 4.58 | 5.4 | 5.4 | +0.81 (+17.65%) | 13,057,300 |
8 Apr 2024 | USD | 4.8 | 5.14 | 4.59 | 4.59 | 4.59 | -0.19 (-3.97%) | 6,129,100 |
5 Apr 2024 | USD | 4.94 | 5.065 | 4.685 | 4.78 | 4.78 | -0.35 (-6.82%) | 10,426,600 |
4 Apr 2024 | USD | 5.38 | 5.785 | 5.1 | 5.13 | 5.13 | -0.15 (-2.84%) | 8,112,200 |
3 Apr 2024 | USD | 4.99 | 5.34 | 4.89 | 5.28 | 5.28 | +0.21 (+4.14%) | 7,403,000 |
2 Apr 2024 | USD | 5.42 | 5.477 | 4.83 | 5.07 | 5.07 | -0.6 (-10.58%) | 10,624,600 |
1 Apr 2024 | USD | 6.23 | 6.27 | 5.54 | 5.67 | 5.67 | -0.46 (-7.50%) | 7,502,600 |
28 Mar 2024 | USD | 5.99 | 6.24 | 5.9 | 6.13 | 6.13 | +0.16 (+2.68%) | 9,569,900 |
27 Mar 2024 | USD | 5.65 | 6.29 | 5.42 | 5.97 | 5.97 | +0.41 (+7.37%) | 13,910,500 |