Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 3.18 | 3.205 | 3.02 | 3.02 | 3.02 | -0.14 (-4.43%) | 2,197,279 |
16 May 2024 | USD | 3.31 | 3.35 | 3.11 | 3.16 | 3.16 | -0.15 (-4.53%) | 2,416,414 |
15 May 2024 | USD | 3.58 | 3.65 | 3.27 | 3.31 | 3.31 | -0.17 (-4.89%) | 2,559,951 |
14 May 2024 | USD | 3.43 | 3.555 | 3.37 | 3.48 | 3.48 | +0.16 (+4.82%) | 3,962,235 |
13 May 2024 | USD | 3.4 | 3.6 | 3.225 | 3.32 | 3.32 | 0.0 (0.0%) | 2,851,917 |
10 May 2024 | USD | 4.05 | 4.05 | 3 | 3.32 | 3.32 | -0.97 (-22.61%) | 8,076,288 |
9 May 2024 | USD | 4.31 | 4.475 | 4.2501 | 4.29 | 4.29 | +0.02 (+0.47%) | 1,464,532 |
8 May 2024 | USD | 4.3 | 4.35 | 4.19 | 4.27 | 4.27 | -0.11 (-2.51%) | 1,133,884 |
7 May 2024 | USD | 4.12 | 4.4 | 4.105 | 4.38 | 4.38 | +0.28 (+6.83%) | 1,348,284 |
6 May 2024 | USD | 4 | 4.11 | 3.925 | 4.1 | 4.1 | +0.15 (+3.80%) | 1,144,396 |
3 May 2024 | USD | 3.92 | 4.0706 | 3.88 | 3.95 | 3.95 | +0.18 (+4.77%) | 1,370,606 |
2 May 2024 | USD | 3.91 | 3.99 | 3.655 | 3.77 | 3.77 | -0.025 (-0.66%) | 1,256,213 |
1 May 2024 | USD | 3.75 | 4.0575 | 3.65 | 3.795 | 3.795 | +0.185 (+5.12%) | 1,960,600 |
30 Apr 2024 | USD | 3.63 | 3.785 | 3.5105 | 3.61 | 3.61 | -0.08 (-2.17%) | 2,111,319 |
29 Apr 2024 | USD | 3.45 | 3.77 | 3.41 | 3.69 | 3.69 | +0.29 (+8.53%) | 3,223,918 |
26 Apr 2024 | USD | 3.36 | 3.56 | 3.21 | 3.4 | 3.4 | +0.11 (+3.34%) | 2,280,332 |
25 Apr 2024 | USD | 3.5 | 3.5 | 3.23 | 3.29 | 3.29 | -0.28 (-7.84%) | 2,646,582 |
24 Apr 2024 | USD | 3.64 | 3.75 | 3.5391 | 3.57 | 3.57 | -0.09 (-2.46%) | 1,789,023 |
23 Apr 2024 | USD | 3.64 | 3.81 | 3.62 | 3.66 | 3.66 | +0.02 (+0.55%) | 1,588,720 |
22 Apr 2024 | USD | 3.83 | 3.87 | 3.61 | 3.64 | 3.64 | -0.14 (-3.70%) | 1,812,785 |
19 Apr 2024 | USD | 3.8 | 3.87 | 3.71 | 3.78 | 3.78 | -0.01 (-0.26%) | 1,647,559 |
18 Apr 2024 | USD | 3.75 | 3.82 | 3.625 | 3.79 | 3.79 | +0.03 (+0.80%) | 1,598,010 |
17 Apr 2024 | USD | 3.87 | 3.9 | 3.74 | 3.76 | 3.76 | -0.05 (-1.31%) | 1,740,205 |
16 Apr 2024 | USD | 3.97 | 3.97 | 3.72 | 3.81 | 3.81 | -0.16 (-4.03%) | 2,419,418 |
15 Apr 2024 | USD | 4.08 | 4.19 | 3.96 | 3.97 | 3.97 | -0.16 (-3.87%) | 2,122,130 |
12 Apr 2024 | USD | 4.39 | 4.45 | 4.1 | 4.13 | 4.13 | -0.31 (-6.98%) | 1,578,349 |
11 Apr 2024 | USD | 4.45 | 4.53 | 4.21 | 4.44 | 4.44 | +0.03 (+0.68%) | 1,882,132 |
10 Apr 2024 | USD | 4.47 | 4.5746 | 4.31 | 4.41 | 4.41 | -0.28 (-5.97%) | 1,590,810 |
9 Apr 2024 | USD | 4.49 | 4.94 | 4.47 | 4.69 | 4.69 | +0.24 (+5.39%) | 1,774,681 |
8 Apr 2024 | USD | 4.38 | 4.4695 | 4.355 | 4.45 | 4.45 | +0.04 (+0.91%) | 833,494 |