Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 1.78 | 2.05 | 1.75 | 1.91 | 1.91 | +0.15 (+8.52%) | 143,638 |
2 May 2024 | USD | 1.82 | 1.85 | 1.7324 | 1.76 | 1.76 | -0.06 (-3.30%) | 79,822 |
1 May 2024 | USD | 1.82 | 1.85 | 1.77 | 1.82 | 1.82 | -0.01 (-0.55%) | 36,368 |
30 Apr 2024 | USD | 1.89 | 1.9 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 42,564 |
29 Apr 2024 | USD | 1.92 | 1.9599 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 73,162 |
26 Apr 2024 | USD | 1.91 | 1.97 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 90,359 |
25 Apr 2024 | USD | 1.88 | 2.01 | 1.85 | 1.88 | 1.88 | -0.06 (-3.09%) | 158,848 |
24 Apr 2024 | USD | 2.07 | 2.0925 | 1.85 | 1.94 | 1.94 | -0.14 (-6.73%) | 195,195 |
23 Apr 2024 | USD | 2.17 | 2.49 | 1.95 | 2.08 | 2.08 | -0.12 (-5.45%) | 694,243 |
22 Apr 2024 | USD | 1.72 | 2.3 | 1.54 | 2.2 | 2.2 | +0.49 (+28.65%) | 815,664 |
19 Apr 2024 | USD | 1.875 | 1.92 | 1.65 | 1.71 | 1.71 | -0.15 (-8.06%) | 171,295 |
18 Apr 2024 | USD | 1.98 | 1.98 | 1.8203 | 1.86 | 1.86 | -0.06 (-3.12%) | 120,321 |
17 Apr 2024 | USD | 1.81 | 1.97 | 1.81 | 1.92 | 1.92 | +0.13 (+7.26%) | 221,549 |
16 Apr 2024 | USD | 1.9 | 1.93 | 1.73 | 1.79 | 1.79 | -0.11 (-5.79%) | 166,224 |
15 Apr 2024 | USD | 2.2 | 2.2 | 1.8601 | 1.9 | 1.9 | -0.27 (-12.44%) | 253,828 |
12 Apr 2024 | USD | 2.33 | 2.4494 | 2.15 | 2.17 | 2.17 | -0.16 (-6.87%) | 300,533 |
11 Apr 2024 | USD | 2.46 | 2.4865 | 2.31 | 2.33 | 2.33 | -0.08 (-3.32%) | 200,746 |
10 Apr 2024 | USD | 2.5 | 2.6 | 2.3801 | 2.41 | 2.41 | -0.08 (-3.21%) | 246,909 |
9 Apr 2024 | USD | 2.67 | 2.6853 | 2.4592 | 2.49 | 2.49 | -0.19 (-7.09%) | 172,757 |
8 Apr 2024 | USD | 2.55 | 2.86 | 2.5201 | 2.68 | 2.68 | +0.18 (+7.20%) | 519,081 |
5 Apr 2024 | USD | 2.55 | 2.57 | 2.4 | 2.5 | 2.5 | -0.02 (-0.79%) | 179,742 |
4 Apr 2024 | USD | 2.47 | 2.75 | 2.4201 | 2.52 | 2.52 | 0.0 (0.0%) | 493,527 |
3 Apr 2024 | USD | 2.5 | 2.55 | 2.42 | 2.52 | 2.52 | -0.01 (-0.40%) | 329,025 |
2 Apr 2024 | USD | 2.65 | 2.75 | 2.49 | 2.53 | 2.53 | -0.2 (-7.33%) | 503,078 |
1 Apr 2024 | USD | 2.54 | 2.85 | 2.38 | 2.73 | 2.73 | +0.09 (+3.41%) | 571,780 |
28 Mar 2024 | USD | 2.81 | 2.9 | 2.5701 | 2.64 | 2.64 | -0.27 (-9.28%) | 750,924 |
27 Mar 2024 | USD | 3.1 | 3.3 | 2.79 | 2.91 | 2.91 | -0.07 (-2.35%) | 1,796,332 |
26 Mar 2024 | USD | 2.99 | 3.11 | 2.75 | 2.98 | 2.98 | -0.05 (-1.65%) | 2,296,594 |
25 Mar 2024 | USD | 3.44 | 3.5 | 2.7 | 3.03 | 3.03 | -0.47 (-13.43%) | 451,145 |
22 Mar 2024 | USD | 3.61 | 3.7 | 3.35 | 3.5 | 3.5 | -0.1 (-2.78%) | 208,714 |