Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 10.72 | 10.7741 | 10.25 | 10.54 | 10.54 | -0.15 (-1.40%) | 533,976 |
16 May 2024 | USD | 10.48 | 10.75 | 10.31 | 10.69 | 10.69 | +0.28 (+2.69%) | 336,151 |
15 May 2024 | USD | 10.43 | 10.68 | 10.1 | 10.41 | 10.41 | +0.02 (+0.19%) | 334,255 |
14 May 2024 | USD | 9.83 | 10.62 | 9.7 | 10.39 | 10.39 | +0.72 (+7.45%) | 536,420 |
13 May 2024 | USD | 9.54 | 9.9986 | 9.39 | 9.67 | 9.67 | +0.145 (+1.52%) | 600,598 |
10 May 2024 | USD | 10.16 | 10.56 | 9.34 | 9.525 | 9.525 | -0.565 (-5.60%) | 856,132 |
9 May 2024 | USD | 9.7 | 11.15 | 9.68 | 10.09 | 10.09 | -0.01 (-0.10%) | 1,113,582 |
8 May 2024 | USD | 10.13 | 10.49 | 9.87 | 10.1 | 10.1 | -0.14 (-1.37%) | 537,546 |
7 May 2024 | USD | 10.84 | 11.0213 | 10.155 | 10.24 | 10.24 | -0.6 (-5.54%) | 533,650 |
6 May 2024 | USD | 10.16 | 11.24 | 10.08 | 10.84 | 10.84 | +0.8 (+7.97%) | 698,082 |
3 May 2024 | USD | 10.35 | 10.37 | 9.84 | 10.04 | 10.04 | +0.28 (+2.87%) | 647,444 |
2 May 2024 | USD | 9.46 | 9.85 | 9.36 | 9.76 | 9.76 | +0.5 (+5.40%) | 1,082,510 |
1 May 2024 | USD | 9.03 | 9.5445 | 8.96 | 9.26 | 9.26 | +0.23 (+2.55%) | 512,297 |
30 Apr 2024 | USD | 9.28 | 9.33 | 8.98 | 9.03 | 9.03 | -0.32 (-3.42%) | 414,106 |
29 Apr 2024 | USD | 9.23 | 9.49 | 8.95 | 9.35 | 9.35 | +0.17 (+1.85%) | 431,026 |
26 Apr 2024 | USD | 9.08 | 9.43 | 8.96 | 9.18 | 9.18 | +0.08 (+0.88%) | 370,890 |
25 Apr 2024 | USD | 9.04 | 9.36 | 8.74 | 9.1 | 9.1 | -0.02 (-0.22%) | 544,924 |
24 Apr 2024 | USD | 9.05 | 9.32 | 9.04 | 9.12 | 9.12 | +0.06 (+0.66%) | 440,258 |
23 Apr 2024 | USD | 9.01 | 9.29 | 8.915 | 9.06 | 9.06 | +0.05 (+0.55%) | 582,138 |
22 Apr 2024 | USD | 9.01 | 9.18 | 8.83 | 9.01 | 9.01 | +0.04 (+0.45%) | 475,105 |
19 Apr 2024 | USD | 9.48 | 9.88 | 8.91 | 8.97 | 8.97 | -0.51 (-5.38%) | 590,237 |
18 Apr 2024 | USD | 9.68 | 9.82 | 9.45 | 9.48 | 9.48 | -0.32 (-3.27%) | 421,170 |
17 Apr 2024 | USD | 10.09 | 10.3 | 9.7 | 9.8 | 9.8 | -0.23 (-2.29%) | 426,298 |
16 Apr 2024 | USD | 10 | 10.28 | 9.88 | 10.03 | 10.03 | +0.01 (+0.10%) | 613,336 |
15 Apr 2024 | USD | 9.95 | 10.31 | 9.68 | 10.02 | 10.02 | -0.12 (-1.18%) | 597,533 |
12 Apr 2024 | USD | 10.54 | 11.2 | 9.97 | 10.14 | 10.14 | -0.33 (-3.15%) | 949,517 |
11 Apr 2024 | USD | 11.81 | 12.09 | 10.2792 | 10.47 | 10.47 | -1.33 (-11.27%) | 1,047,554 |
10 Apr 2024 | USD | 11.71 | 12.0486 | 11.24 | 11.8 | 11.8 | -0.25 (-2.07%) | 1,443,245 |
9 Apr 2024 | USD | 11.16 | 12.27 | 10.98 | 12.05 | 12.05 | +0.94 (+8.46%) | 1,273,082 |
8 Apr 2024 | USD | 11.1 | 11.3 | 10.88 | 11.11 | 11.11 | +0.08 (+0.73%) | 701,787 |