Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 3.29 | 3.29 | 3.025 | 3.08 | 3.08 | -0.2 (-6.10%) | 969,200 |
22 May 2024 | USD | 3.41 | 3.47 | 3.265 | 3.28 | 3.28 | -0.12 (-3.53%) | 1,190,668 |
21 May 2024 | USD | 3.46 | 3.5 | 3.35 | 3.4 | 3.4 | -0.08 (-2.30%) | 726,504 |
20 May 2024 | USD | 3.33 | 3.5 | 3.29 | 3.48 | 3.48 | +0.16 (+4.82%) | 1,117,555 |
17 May 2024 | USD | 3.41 | 3.465 | 3.28 | 3.32 | 3.32 | -0.09 (-2.64%) | 819,080 |
16 May 2024 | USD | 3.28 | 3.42 | 3.135 | 3.41 | 3.41 | +0.11 (+3.33%) | 1,569,625 |
15 May 2024 | USD | 3.41 | 3.55 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 3,000,917 |
14 May 2024 | USD | 3.4 | 3.45 | 3.29 | 3.3 | 3.3 | -0.07 (-2.08%) | 1,196,847 |
13 May 2024 | USD | 3.27 | 3.395 | 3.27 | 3.37 | 3.37 | +0.12 (+3.69%) | 676,443 |
10 May 2024 | USD | 3.35 | 3.38 | 3.2 | 3.25 | 3.25 | -0.08 (-2.40%) | 690,376 |
9 May 2024 | USD | 3.29 | 3.4 | 3.225 | 3.33 | 3.33 | +0.11 (+3.42%) | 773,359 |
8 May 2024 | USD | 3.19 | 3.22 | 3.08 | 3.22 | 3.22 | +0.03 (+0.94%) | 710,144 |
7 May 2024 | USD | 3.19 | 3.248 | 3.165 | 3.19 | 3.19 | +0.01 (+0.31%) | 1,542,380 |
6 May 2024 | USD | 3.24 | 3.245 | 3.17 | 3.18 | 3.18 | -0.04 (-1.24%) | 1,179,252 |
3 May 2024 | USD | 3.4 | 3.43 | 3.19 | 3.22 | 3.22 | -0.05 (-1.53%) | 894,598 |
2 May 2024 | USD | 3.28 | 3.305 | 3.15 | 3.27 | 3.27 | +0.07 (+2.19%) | 1,956,197 |
1 May 2024 | USD | 3.05 | 3.305 | 3.005 | 3.2 | 3.2 | +0.21 (+7.02%) | 1,692,147 |
30 Apr 2024 | USD | 2.91 | 3.075 | 2.85 | 2.99 | 2.99 | +0.04 (+1.36%) | 1,781,259 |
29 Apr 2024 | USD | 2.84 | 2.98 | 2.75 | 2.95 | 2.95 | +0.27 (+10.07%) | 1,319,939 |
26 Apr 2024 | USD | 2.63 | 2.76 | 2.61 | 2.68 | 2.68 | +0.06 (+2.29%) | 638,805 |
25 Apr 2024 | USD | 2.64 | 2.65 | 2.525 | 2.62 | 2.62 | -0.04 (-1.50%) | 642,571 |
24 Apr 2024 | USD | 2.65 | 2.775 | 2.65 | 2.66 | 2.66 | -0.02 (-0.75%) | 1,280,789 |
23 Apr 2024 | USD | 2.72 | 2.79 | 2.65 | 2.68 | 2.68 | 0.0 (0.0%) | 885,607 |
22 Apr 2024 | USD | 2.64 | 2.725 | 2.505 | 2.68 | 2.68 | +0.08 (+3.08%) | 1,086,344 |
19 Apr 2024 | USD | 2.58 | 2.77 | 2.51 | 2.6 | 2.6 | +0.02 (+0.78%) | 1,666,802 |
18 Apr 2024 | USD | 2.65 | 2.685 | 2.55 | 2.58 | 2.58 | -0.11 (-4.09%) | 993,729 |
17 Apr 2024 | USD | 2.93 | 3.145 | 2.67 | 2.69 | 2.69 | -0.12 (-4.27%) | 1,415,520 |
16 Apr 2024 | USD | 2.84 | 2.92 | 2.8 | 2.81 | 2.81 | -0.07 (-2.43%) | 789,795 |
15 Apr 2024 | USD | 2.97 | 3.02 | 2.78 | 2.88 | 2.88 | -0.09 (-3.03%) | 1,046,857 |
12 Apr 2024 | USD | 3.11 | 3.2 | 2.87 | 2.97 | 2.97 | -0.18 (-5.71%) | 1,054,195 |