Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 5.46 | 5.46 | 5.1 | 5.15 | 5.15 | +0.01 (+0.19%) | 25,438 |
20 May 2024 | USD | 5.08 | 5.24 | 4.95 | 5.14 | 5.14 | +0.15 (+3.01%) | 111,551 |
17 May 2024 | USD | 4.81 | 5.24 | 4.75 | 4.99 | 4.99 | +0.31 (+6.62%) | 130,400 |
16 May 2024 | USD | 4.73 | 4.7305 | 4.57 | 4.68 | 4.68 | -0.04 (-0.85%) | 14,551 |
15 May 2024 | USD | 4.72 | 4.7416 | 4.54 | 4.72 | 4.72 | +0.07 (+1.51%) | 21,036 |
14 May 2024 | USD | 4.63 | 4.7 | 4.535 | 4.65 | 4.65 | +0.19 (+4.26%) | 32,312 |
13 May 2024 | USD | 4.27 | 4.66 | 4.27 | 4.46 | 4.46 | +0.19 (+4.45%) | 32,396 |
10 May 2024 | USD | 4.13 | 4.29 | 4.073 | 4.27 | 4.27 | +0.249 (+6.19%) | 11,111 |
9 May 2024 | USD | 4.1 | 4.1 | 3.95 | 4.021 | 4.021 | -0.079 (-1.93%) | 12,984 |
8 May 2024 | USD | 4.2 | 4.2 | 3.8908 | 4.1 | 4.1 | -0.1 (-2.38%) | 6,019 |
7 May 2024 | USD | 4.3 | 4.3 | 4.2 | 4.2 | 4.2 | -0.09 (-2.10%) | 10,450 |
6 May 2024 | USD | 4.1 | 4.39 | 4.08 | 4.29 | 4.29 | +0.32 (+8.06%) | 28,048 |
3 May 2024 | USD | 3.97 | 4.14 | 3.82 | 3.97 | 3.97 | +0.01 (+0.25%) | 39,900 |
2 May 2024 | USD | 4.02 | 4.05 | 3.85 | 3.96 | 3.96 | -0.06 (-1.49%) | 14,824 |
1 May 2024 | USD | 3.86 | 4.24 | 3.86 | 4.02 | 4.02 | -0.25 (-5.85%) | 16,802 |
30 Apr 2024 | USD | 4.281 | 4.5 | 4.25 | 4.27 | 4.27 | -0.14 (-3.17%) | 14,850 |
29 Apr 2024 | USD | 4.15 | 4.42 | 4.0201 | 4.41 | 4.41 | +0.31 (+7.56%) | 5,020 |
26 Apr 2024 | USD | 4.35 | 4.35 | 4.09 | 4.1 | 4.1 | -0.22 (-5.09%) | 4,019 |
25 Apr 2024 | USD | 4.08 | 4.33 | 3.87 | 4.32 | 4.32 | +0.31 (+7.73%) | 23,491 |
24 Apr 2024 | USD | 3.97 | 4.08 | 3.87 | 4.01 | 4.01 | +0.09 (+2.30%) | 8,563 |
23 Apr 2024 | USD | 3.69 | 4.16 | 3.69 | 3.92 | 3.92 | +0.22 (+5.95%) | 6,971 |
22 Apr 2024 | USD | 3.7 | 3.9 | 3.62 | 3.7 | 3.7 | +0.13 (+3.64%) | 16,549 |
19 Apr 2024 | USD | 4.01 | 4.08 | 3.4601 | 3.57 | 3.57 | -0.51 (-12.50%) | 44,137 |
18 Apr 2024 | USD | 4.07 | 4.215 | 4.05 | 4.08 | 4.08 | 0.0 (0.0%) | 14,176 |
17 Apr 2024 | USD | 3.78 | 4.16 | 3.74 | 4.08 | 4.08 | +0.41 (+11.17%) | 23,030 |
16 Apr 2024 | USD | 3.58 | 3.7499 | 3.48 | 3.67 | 3.67 | 0.0 (0.0%) | 28,807 |
15 Apr 2024 | USD | 3.8 | 3.85 | 3.4417 | 3.67 | 3.67 | -0.05 (-1.34%) | 61,107 |
12 Apr 2024 | USD | 3.92 | 3.92 | 3.72 | 3.72 | 3.72 | -0.18 (-4.62%) | 23,939 |
11 Apr 2024 | USD | 4.06 | 4.19 | 3.87 | 3.9 | 3.9 | -0.18 (-4.41%) | 72,845 |
10 Apr 2024 | USD | 4.4 | 4.4 | 4 | 4.08 | 4.08 | -0.51 (-11.11%) | 80,547 |