Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 4.49 | 4.555 | 4.255 | 4.3 | 4.3 | -0.11 (-2.49%) | 2,229,029 |
13 May 2024 | USD | 4.19 | 4.5 | 4.18 | 4.41 | 4.41 | +0.28 (+6.78%) | 3,582,165 |
10 May 2024 | USD | 4.23 | 4.345 | 4.04 | 4.13 | 4.13 | -0.09 (-2.13%) | 1,877,439 |
9 May 2024 | USD | 4.1 | 4.4 | 4.1 | 4.22 | 4.22 | +0.14 (+3.43%) | 2,882,314 |
8 May 2024 | USD | 3.93 | 4.18 | 3.71 | 4.08 | 4.08 | +0.3 (+7.94%) | 3,919,800 |
7 May 2024 | USD | 4.19 | 4.285 | 3.72 | 3.78 | 3.78 | -0.43 (-10.21%) | 4,984,213 |
6 May 2024 | USD | 3.99 | 4.35 | 3.99 | 4.21 | 4.21 | +0.31 (+7.95%) | 3,111,059 |
3 May 2024 | USD | 3.88 | 4.015 | 3.725 | 3.9 | 3.9 | +0.13 (+3.45%) | 2,543,754 |
2 May 2024 | USD | 4.02 | 4.03 | 3.7001 | 3.77 | 3.77 | -0.14 (-3.58%) | 2,996,889 |
1 May 2024 | USD | 3.81 | 4.09 | 3.755 | 3.91 | 3.91 | +0.09 (+2.36%) | 3,660,755 |
30 Apr 2024 | USD | 3.77 | 3.85 | 3.68 | 3.82 | 3.82 | -0.03 (-0.78%) | 2,281,207 |
29 Apr 2024 | USD | 3.59 | 3.905 | 3.59 | 3.85 | 3.85 | +0.26 (+7.24%) | 2,164,730 |
26 Apr 2024 | USD | 3.42 | 3.7 | 3.42 | 3.59 | 3.59 | +0.19 (+5.59%) | 1,720,623 |
25 Apr 2024 | USD | 3.38 | 3.46 | 3.295 | 3.4 | 3.4 | -0.05 (-1.45%) | 1,079,726 |
24 Apr 2024 | USD | 3.4 | 3.4651 | 3.3316 | 3.45 | 3.45 | 0.0 (0.0%) | 1,186,209 |
23 Apr 2024 | USD | 3.37 | 3.5384 | 3.365 | 3.45 | 3.45 | +0.14 (+4.23%) | 1,663,075 |
22 Apr 2024 | USD | 3.12 | 3.33 | 3.1 | 3.31 | 3.31 | +0.21 (+6.77%) | 2,423,585 |
19 Apr 2024 | USD | 3.13 | 3.2 | 3.06 | 3.1 | 3.1 | -0.05 (-1.59%) | 1,161,320 |
18 Apr 2024 | USD | 3.19 | 3.27 | 3.12 | 3.15 | 3.15 | -0.01 (-0.32%) | 978,809 |
17 Apr 2024 | USD | 3.2 | 3.315 | 3.14 | 3.16 | 3.16 | -0.04 (-1.25%) | 1,081,324 |
16 Apr 2024 | USD | 3.12 | 3.26 | 3.06 | 3.2 | 3.2 | +0.09 (+2.89%) | 1,629,749 |
15 Apr 2024 | USD | 3.23 | 3.31 | 3.07 | 3.11 | 3.11 | -0.14 (-4.31%) | 1,939,938 |
12 Apr 2024 | USD | 3.44 | 3.45 | 3.17 | 3.25 | 3.25 | -0.21 (-6.07%) | 2,488,782 |
11 Apr 2024 | USD | 3.42 | 3.49 | 3.325 | 3.46 | 3.46 | +0.04 (+1.17%) | 1,518,471 |
10 Apr 2024 | USD | 3.45 | 3.52 | 3.33 | 3.42 | 3.42 | -0.15 (-4.20%) | 1,652,060 |
9 Apr 2024 | USD | 3.59 | 3.72 | 3.54 | 3.57 | 3.57 | -0.02 (-0.56%) | 2,389,606 |
8 Apr 2024 | USD | 3.52 | 3.7 | 3.52 | 3.59 | 3.59 | +0.045 (+1.27%) | 1,024,800 |
5 Apr 2024 | USD | 3.47 | 3.59 | 3.42 | 3.545 | 3.545 | +0.035 (+1.00%) | 1,873,277 |
4 Apr 2024 | USD | 3.7 | 3.92 | 3.5 | 3.51 | 3.51 | -0.09 (-2.50%) | 3,427,699 |
3 Apr 2024 | USD | 3.59 | 3.735 | 3.56 | 3.6 | 3.6 | +0.01 (+0.28%) | 1,906,514 |