Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 1.82 | 1.87 | 1.68 | 1.68 | 1.68 | -0.12 (-6.67%) | 907,778 |
9 May 2024 | USD | 1.81 | 1.835 | 1.785 | 1.8 | 1.8 | -0.025 (-1.37%) | 427,513 |
8 May 2024 | USD | 1.85 | 1.86 | 1.8 | 1.825 | 1.825 | -0.035 (-1.88%) | 541,524 |
7 May 2024 | USD | 1.96 | 1.975 | 1.86 | 1.86 | 1.86 | -0.08 (-4.12%) | 538,042 |
6 May 2024 | USD | 1.96 | 1.98 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 620,100 |
3 May 2024 | USD | 1.91 | 1.975 | 1.88 | 1.93 | 1.93 | +0.05 (+2.66%) | 803,074 |
2 May 2024 | USD | 1.82 | 1.885 | 1.76 | 1.88 | 1.88 | +0.09 (+5.03%) | 920,857 |
1 May 2024 | USD | 1.77 | 1.855 | 1.74 | 1.79 | 1.79 | +0.02 (+1.13%) | 586,250 |
30 Apr 2024 | USD | 1.84 | 1.86 | 1.76 | 1.77 | 1.77 | -0.065 (-3.54%) | 701,523 |
29 Apr 2024 | USD | 1.78 | 1.84 | 1.78 | 1.835 | 1.835 | +0.045 (+2.51%) | 457,261 |
26 Apr 2024 | USD | 1.79 | 1.83 | 1.74 | 1.79 | 1.79 | +0.04 (+2.29%) | 411,171 |
25 Apr 2024 | USD | 1.76 | 1.81 | 1.73 | 1.75 | 1.75 | -0.05 (-2.78%) | 816,665 |
24 Apr 2024 | USD | 1.85 | 1.85 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 835,515 |
23 Apr 2024 | USD | 1.79 | 1.9356 | 1.79 | 1.84 | 1.84 | +0.05 (+2.79%) | 766,667 |
22 Apr 2024 | USD | 1.8 | 1.82 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 929,562 |
19 Apr 2024 | USD | 1.85 | 1.85 | 1.75 | 1.79 | 1.79 | -0.05 (-2.72%) | 1,250,857 |
18 Apr 2024 | USD | 1.85 | 1.86 | 1.77 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,437,410 |
17 Apr 2024 | USD | 1.89 | 1.92 | 1.8 | 1.85 | 1.85 | -0.02 (-1.07%) | 888,704 |
16 Apr 2024 | USD | 1.93 | 1.95 | 1.87 | 1.87 | 1.87 | -0.07 (-3.61%) | 924,663 |
15 Apr 2024 | USD | 2.05 | 2.05 | 1.92 | 1.94 | 1.94 | -0.09 (-4.43%) | 1,023,907 |
12 Apr 2024 | USD | 2.07 | 2.1 | 1.96 | 2.03 | 2.03 | -0.08 (-3.79%) | 1,128,045 |
11 Apr 2024 | USD | 2.11 | 2.14 | 2.06 | 2.11 | 2.11 | 0.0 (0.0%) | 818,363 |
10 Apr 2024 | USD | 2.21 | 2.25 | 2.07 | 2.11 | 2.11 | -0.19 (-8.26%) | 1,006,789 |
9 Apr 2024 | USD | 2.32 | 2.38 | 2.22 | 2.3 | 2.3 | -0.03 (-1.29%) | 947,623 |
8 Apr 2024 | USD | 2.47 | 2.5302 | 2.3 | 2.33 | 2.33 | -0.08 (-3.32%) | 794,407 |
5 Apr 2024 | USD | 2.46 | 2.54 | 2.37 | 2.41 | 2.41 | 0.0 (0.0%) | 920,076 |
4 Apr 2024 | USD | 2.32 | 2.57 | 2.3 | 2.41 | 2.41 | +0.15 (+6.64%) | 2,143,066 |
3 Apr 2024 | USD | 2.12 | 2.26 | 2.11 | 2.26 | 2.26 | +0.12 (+5.61%) | 843,666 |
2 Apr 2024 | USD | 2.19 | 2.19 | 2.04 | 2.14 | 2.14 | -0.11 (-4.89%) | 1,212,737 |
1 Apr 2024 | USD | 2.3 | 2.32 | 2.205 | 2.25 | 2.25 | -0.04 (-1.75%) | 1,122,187 |