Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 3.5 | 4.21 | 3.5 | 4.06 | 4.06 | +0.52 (+14.69%) | 379,750 |
17 May 2024 | USD | 3.55 | 3.79 | 3.45 | 3.54 | 3.54 | +0.02 (+0.57%) | 203,700 |
16 May 2024 | USD | 3.25 | 3.9886 | 3.25 | 3.52 | 3.52 | +0.29 (+8.98%) | 920,229 |
15 May 2024 | USD | 3.23 | 3.25 | 3.02 | 3.23 | 3.23 | +0.05 (+1.57%) | 182,108 |
14 May 2024 | USD | 3.01 | 3.29 | 2.931 | 3.18 | 3.18 | +0.19 (+6.35%) | 271,403 |
13 May 2024 | USD | 3.06 | 3.0872 | 2.87 | 2.99 | 2.99 | -0.05 (-1.64%) | 170,661 |
10 May 2024 | USD | 2.93 | 3.19 | 2.9 | 3.04 | 3.04 | +0.11 (+3.75%) | 361,172 |
9 May 2024 | USD | 2.8 | 3.1 | 2.74 | 2.93 | 2.93 | +0.11 (+3.90%) | 590,434 |
8 May 2024 | USD | 2.83 | 2.99 | 2.674 | 2.82 | 2.82 | +0.01 (+0.36%) | 399,808 |
7 May 2024 | USD | 3.06 | 3.23 | 2.74 | 2.81 | 2.81 | -0.25 (-8.17%) | 1,069,439 |
6 May 2024 | USD | 2.32 | 3.75 | 2.32 | 3.06 | 3.06 | +0.96 (+45.71%) | 9,310,734 |
3 May 2024 | USD | 2.13 | 2.44 | 2.01 | 2.1 | 2.1 | +0.04 (+1.94%) | 268,096 |
2 May 2024 | USD | 2.12 | 2.26 | 1.9 | 2.06 | 2.06 | -0.12 (-5.50%) | 252,475 |
1 May 2024 | USD | 2.06 | 2.3 | 2.02 | 2.18 | 2.18 | -0.4 (-15.50%) | 611,417 |
30 Apr 2024 | USD | 2.28 | 2.95 | 2.27 | 2.58 | 2.58 | -0.97 (-27.32%) | 937,633 |
29 Apr 2024 | USD | 3.6 | 3.83 | 3.4 | 3.55 | 3.55 | +0.01 (+0.28%) | 367,416 |
26 Apr 2024 | USD | 3.26 | 3.64 | 3.16 | 3.54 | 3.54 | +0.4 (+12.74%) | 280,114 |
25 Apr 2024 | USD | 3.1 | 3.14 | 3.01 | 3.14 | 3.14 | +0.02 (+0.64%) | 102,032 |
24 Apr 2024 | USD | 3.13 | 3.1855 | 3.03 | 3.12 | 3.12 | +0.07 (+2.30%) | 97,946 |
23 Apr 2024 | USD | 2.96 | 3.12 | 2.8601 | 3.05 | 3.05 | +0.05 (+1.67%) | 106,468 |
22 Apr 2024 | USD | 3.1 | 3.16 | 2.7201 | 3 | 3 | -0.04 (-1.32%) | 211,625 |
19 Apr 2024 | USD | 3.07 | 3.25 | 3 | 3.04 | 3.04 | +0.02 (+0.66%) | 233,600 |
18 Apr 2024 | USD | 3.03 | 3.26 | 3 | 3.02 | 3.02 | -1.16 (-27.75%) | 768,977 |
17 Apr 2024 | USD | 4.26 | 4.3 | 4.12 | 4.18 | 4.18 | -0.12 (-2.79%) | 128,826 |
16 Apr 2024 | USD | 4.75 | 4.75 | 4.24 | 4.3 | 4.3 | -0.6 (-12.24%) | 275,970 |
15 Apr 2024 | USD | 5.18 | 5.195 | 4.85 | 4.9 | 4.9 | -0.22 (-4.30%) | 205,939 |
12 Apr 2024 | USD | 5.98 | 6 | 4.89 | 5.12 | 5.12 | -0.38 (-6.91%) | 1,123,065 |
11 Apr 2024 | USD | 5.49 | 5.6 | 5.27 | 5.5 | 5.5 | -0.03 (-0.54%) | 161,454 |
10 Apr 2024 | USD | 5.08 | 5.68 | 4.9 | 5.53 | 5.53 | +0.37 (+7.17%) | 174,019 |
9 Apr 2024 | USD | 5.51 | 5.5894 | 4.9 | 5.16 | 5.16 | -0.32 (-5.84%) | 158,840 |