Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 2.72 | 3.025 | 2.55 | 2.79 | 2.79 | +0.07 (+2.57%) | 3,229,780 |
14 May 2024 | USD | 2.78 | 2.94 | 2.63 | 2.72 | 2.72 | -0.06 (-2.16%) | 3,002,283 |
13 May 2024 | USD | 2.7 | 2.895 | 2.64 | 2.78 | 2.78 | +0.15 (+5.70%) | 2,411,709 |
10 May 2024 | USD | 2.95 | 2.96 | 2.59 | 2.63 | 2.63 | -0.26 (-9.00%) | 3,112,578 |
9 May 2024 | USD | 2.44 | 3 | 2.41 | 2.89 | 2.89 | +0.44 (+17.96%) | 4,875,623 |
8 May 2024 | USD | 2.61 | 2.63 | 2.33 | 2.45 | 2.45 | -0.07 (-2.78%) | 1,219,033 |
7 May 2024 | USD | 2.39 | 2.61 | 2.19 | 2.52 | 2.52 | +0.18 (+7.69%) | 2,534,988 |
6 May 2024 | USD | 2.29 | 2.38 | 2.24 | 2.34 | 2.34 | +0.08 (+3.54%) | 1,497,982 |
3 May 2024 | USD | 2.18 | 2.26 | 2.1 | 2.26 | 2.26 | +0.11 (+5.12%) | 1,376,233 |
2 May 2024 | USD | 2.12 | 2.15 | 2.05 | 2.15 | 2.15 | +0.08 (+3.86%) | 1,064,597 |
1 May 2024 | USD | 2.08 | 2.1 | 1.89 | 2.07 | 2.07 | -0.01 (-0.48%) | 951,539 |
30 Apr 2024 | USD | 2.05 | 2.1 | 2.03 | 2.08 | 2.08 | +0.01 (+0.48%) | 669,586 |
29 Apr 2024 | USD | 2 | 2.09 | 1.95 | 2.07 | 2.07 | +0.09 (+4.55%) | 1,146,561 |
26 Apr 2024 | USD | 1.77 | 2 | 1.69 | 1.98 | 1.98 | +0.37 (+22.98%) | 3,416,436 |
25 Apr 2024 | USD | 1.57 | 1.62 | 1.55 | 1.61 | 1.61 | +0.03 (+1.90%) | 673,003 |
24 Apr 2024 | USD | 1.6 | 1.62 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 1,118,124 |
23 Apr 2024 | USD | 1.53 | 1.62 | 1.53 | 1.58 | 1.58 | +0.03 (+1.94%) | 1,252,213 |
22 Apr 2024 | USD | 1.6 | 1.62 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 371,518 |
19 Apr 2024 | USD | 1.59 | 1.7049 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 501,598 |
18 Apr 2024 | USD | 1.59 | 1.62 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 476,006 |
17 Apr 2024 | USD | 1.55 | 1.6 | 1.55 | 1.59 | 1.59 | +0.06 (+3.92%) | 540,881 |
16 Apr 2024 | USD | 1.72 | 1.72 | 1.5 | 1.53 | 1.53 | -0.18 (-10.53%) | 1,107,753 |
15 Apr 2024 | USD | 1.73 | 1.76 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 345,775 |
12 Apr 2024 | USD | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 531,005 |
11 Apr 2024 | USD | 1.68 | 1.75 | 1.68 | 1.73 | 1.73 | +0.02 (+1.17%) | 523,442 |
10 Apr 2024 | USD | 1.72 | 1.7394 | 1.66 | 1.71 | 1.71 | +0.01 (+0.59%) | 578,073 |
9 Apr 2024 | USD | 1.67 | 1.72 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 703,640 |
8 Apr 2024 | USD | 1.66 | 1.7 | 1.61 | 1.69 | 1.69 | +0.03 (+1.81%) | 869,236 |
5 Apr 2024 | USD | 1.75 | 1.79 | 1.62 | 1.66 | 1.66 | -0.09 (-5.14%) | 557,911 |
4 Apr 2024 | USD | 1.81 | 1.85 | 1.74 | 1.75 | 1.75 | -0.04 (-2.23%) | 312,739 |