Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 2.198 | 2.198 | 2.08 | 2.12 | 2.12 | -0.04 (-1.85%) | 1,114,889 |
20 May 2024 | USD | 2.18 | 2.22 | 2.105 | 2.16 | 2.16 | +0.04 (+1.89%) | 1,189,984 |
17 May 2024 | USD | 2.12 | 2.19 | 2.08 | 2.12 | 2.12 | -0.03 (-1.40%) | 892,496 |
16 May 2024 | USD | 2.12 | 2.19 | 2.11 | 2.15 | 2.15 | -0.01 (-0.46%) | 890,673 |
15 May 2024 | USD | 2.09 | 2.21 | 2 | 2.16 | 2.16 | +0.09 (+4.35%) | 1,525,495 |
14 May 2024 | USD | 1.94 | 2.08 | 1.93 | 2.07 | 2.07 | +0.04 (+1.97%) | 1,475,286 |
13 May 2024 | USD | 2.03 | 2.145 | 1.965 | 2.03 | 2.03 | +0.06 (+3.05%) | 1,154,391 |
10 May 2024 | USD | 1.98 | 2.18 | 1.9 | 1.97 | 1.97 | +0.01 (+0.51%) | 3,072,130 |
9 May 2024 | USD | 1.86 | 1.97 | 1.84 | 1.96 | 1.96 | +0.1 (+5.38%) | 2,601,758 |
8 May 2024 | USD | 1.78 | 1.87 | 1.75 | 1.86 | 1.86 | +0.05 (+2.76%) | 581,997 |
7 May 2024 | USD | 1.81 | 1.84 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 486,007 |
6 May 2024 | USD | 1.84 | 1.875 | 1.81 | 1.82 | 1.82 | -0.005 (-0.27%) | 297,244 |
3 May 2024 | USD | 1.8 | 1.87 | 1.785 | 1.825 | 1.825 | +0.085 (+4.89%) | 753,437 |
2 May 2024 | USD | 1.73 | 1.76 | 1.69 | 1.74 | 1.74 | +0.01 (+0.58%) | 516,221 |
1 May 2024 | USD | 1.71 | 1.8 | 1.69 | 1.73 | 1.73 | +0.01 (+0.58%) | 752,701 |
30 Apr 2024 | USD | 1.72 | 1.77 | 1.7001 | 1.72 | 1.72 | -0.03 (-1.71%) | 392,034 |
29 Apr 2024 | USD | 1.75 | 1.805 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 267,625 |
26 Apr 2024 | USD | 1.69 | 1.77 | 1.66 | 1.75 | 1.75 | +0.07 (+4.17%) | 506,334 |
25 Apr 2024 | USD | 1.62 | 1.71 | 1.565 | 1.68 | 1.68 | +0.05 (+3.07%) | 882,494 |
24 Apr 2024 | USD | 1.66 | 1.67 | 1.6 | 1.63 | 1.63 | -0.05 (-2.98%) | 428,898 |
23 Apr 2024 | USD | 1.65 | 1.75 | 1.635 | 1.68 | 1.68 | +0.03 (+1.82%) | 560,211 |
22 Apr 2024 | USD | 1.61 | 1.65 | 1.58 | 1.65 | 1.65 | +0.05 (+3.13%) | 538,282 |
19 Apr 2024 | USD | 1.52 | 1.64 | 1.52 | 1.6 | 1.6 | +0.03 (+1.91%) | 2,439,620 |
18 Apr 2024 | USD | 1.52 | 1.62 | 1.51 | 1.57 | 1.57 | +0.05 (+3.29%) | 752,201 |
17 Apr 2024 | USD | 1.62 | 1.67 | 1.51 | 1.52 | 1.52 | -0.06 (-3.80%) | 1,004,102 |
16 Apr 2024 | USD | 1.57 | 1.6265 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 763,312 |
15 Apr 2024 | USD | 1.7 | 1.725 | 1.59 | 1.6 | 1.6 | -0.07 (-4.19%) | 739,955 |
12 Apr 2024 | USD | 1.68 | 1.7 | 1.625 | 1.67 | 1.67 | -0.02 (-1.18%) | 554,498 |
11 Apr 2024 | USD | 1.68 | 1.75 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 417,331 |
10 Apr 2024 | USD | 1.7 | 1.7 | 1.63 | 1.68 | 1.68 | -0.07 (-4.00%) | 835,899 |