Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 1.43 | 1.55 | 1.39 | 1.53 | 1.53 | +0.08 (+5.52%) | 267,275 |
23 May 2024 | USD | 1.43 | 1.5 | 1.3 | 1.45 | 1.45 | 0.0 (0.0%) | 440,768 |
22 May 2024 | USD | 1.29 | 1.49 | 1.28 | 1.45 | 1.45 | +0.145 (+11.11%) | 596,145 |
21 May 2024 | USD | 1.5 | 1.52 | 1.21 | 1.305 | 1.305 | -0.235 (-15.26%) | 964,366 |
20 May 2024 | USD | 1.65 | 1.65 | 1.46 | 1.54 | 1.54 | -0.13 (-7.78%) | 431,616 |
17 May 2024 | USD | 1.71 | 1.72 | 1.62 | 1.67 | 1.67 | -0.04 (-2.34%) | 306,917 |
16 May 2024 | USD | 1.7 | 1.73 | 1.66 | 1.71 | 1.71 | 0.0 (0.0%) | 161,329 |
15 May 2024 | USD | 1.8 | 1.81 | 1.6 | 1.71 | 1.71 | -0.115 (-6.30%) | 412,610 |
14 May 2024 | USD | 1.69 | 1.84 | 1.64 | 1.825 | 1.825 | +0.125 (+7.35%) | 490,868 |
13 May 2024 | USD | 1.88 | 1.99 | 1.68 | 1.7 | 1.7 | -0.17 (-9.09%) | 526,223 |
10 May 2024 | USD | 2.09 | 2.165 | 1.8201 | 1.87 | 1.87 | -0.27 (-12.62%) | 723,298 |
9 May 2024 | USD | 2.85 | 2.935 | 2.08 | 2.14 | 2.14 | -0.68 (-24.11%) | 1,224,809 |
8 May 2024 | USD | 2.83 | 3.18 | 2.8 | 2.82 | 2.82 | +0.02 (+0.71%) | 236,759 |
7 May 2024 | USD | 2.96 | 3.0515 | 2.8 | 2.8 | 2.8 | -0.14 (-4.76%) | 181,316 |
6 May 2024 | USD | 3.2 | 3.2 | 2.94 | 2.94 | 2.94 | -0.26 (-8.13%) | 210,913 |
3 May 2024 | USD | 3.23 | 3.2875 | 3.1 | 3.2 | 3.2 | +0.02 (+0.63%) | 109,318 |
2 May 2024 | USD | 3.29 | 3.3 | 3.14 | 3.18 | 3.18 | -0.08 (-2.45%) | 89,189 |
1 May 2024 | USD | 3.09 | 3.29 | 3.06 | 3.26 | 3.26 | +0.2 (+6.54%) | 79,060 |
30 Apr 2024 | USD | 2.91 | 3.15 | 2.9 | 3.06 | 3.06 | +0.16 (+5.52%) | 112,981 |
29 Apr 2024 | USD | 3 | 3.07 | 2.9 | 2.9 | 2.9 | -0.09 (-3.01%) | 114,659 |
26 Apr 2024 | USD | 2.97 | 3.08 | 2.94 | 2.99 | 2.99 | +0.01 (+0.34%) | 116,230 |
25 Apr 2024 | USD | 3.01 | 3.1 | 2.9 | 2.98 | 2.98 | -0.04 (-1.32%) | 107,227 |
24 Apr 2024 | USD | 3.01 | 3.13 | 2.9 | 3.02 | 3.02 | -0.04 (-1.31%) | 78,687 |
23 Apr 2024 | USD | 3.15 | 3.19 | 3.01 | 3.06 | 3.06 | -0.03 (-0.97%) | 77,792 |
22 Apr 2024 | USD | 3.05 | 3.15 | 2.95 | 3.09 | 3.09 | +0.07 (+2.32%) | 111,561 |
19 Apr 2024 | USD | 3 | 3.08 | 2.95 | 3.02 | 3.02 | 0.0 (0.0%) | 139,500 |
18 Apr 2024 | USD | 3.2 | 3.2 | 2.98 | 3.02 | 3.02 | -0.18 (-5.63%) | 126,072 |
17 Apr 2024 | USD | 3.3 | 3.3607 | 3.17 | 3.2 | 3.2 | -0.13 (-3.90%) | 98,296 |
16 Apr 2024 | USD | 3.34 | 3.42 | 3.27 | 3.33 | 3.33 | -0.15 (-4.31%) | 93,509 |
15 Apr 2024 | USD | 3.43 | 3.6 | 3 | 3.48 | 3.48 | -0.21 (-5.69%) | 735,387 |