Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 4.33 | 4.53 | 4.235 | 4.27 | 4.27 | +0.05 (+1.18%) | 564,356 |
2 May 2024 | USD | 4.01 | 4.23 | 3.93 | 4.22 | 4.22 | +0.32 (+8.21%) | 758,504 |
1 May 2024 | USD | 3.77 | 4.075 | 3.73 | 3.9 | 3.9 | +0.14 (+3.72%) | 1,074,630 |
30 Apr 2024 | USD | 3.81 | 3.83 | 3.695 | 3.76 | 3.76 | -0.1 (-2.59%) | 673,828 |
29 Apr 2024 | USD | 3.73 | 3.925 | 3.73 | 3.86 | 3.86 | +0.16 (+4.32%) | 526,655 |
26 Apr 2024 | USD | 3.72 | 3.76 | 3.64 | 3.7 | 3.7 | +0.01 (+0.27%) | 379,322 |
25 Apr 2024 | USD | 3.71 | 3.875 | 3.68 | 3.69 | 3.69 | -0.115 (-3.02%) | 494,603 |
24 Apr 2024 | USD | 3.79 | 3.8643 | 3.66 | 3.805 | 3.805 | +0.025 (+0.66%) | 1,182,958 |
23 Apr 2024 | USD | 3.69 | 3.9 | 3.66 | 3.78 | 3.78 | +0.06 (+1.61%) | 1,015,920 |
22 Apr 2024 | USD | 3.63 | 3.885 | 3.555 | 3.72 | 3.72 | +0.13 (+3.62%) | 984,063 |
19 Apr 2024 | USD | 3.45 | 3.63 | 3.45 | 3.59 | 3.59 | +0.14 (+4.06%) | 736,064 |
18 Apr 2024 | USD | 3.3 | 3.75 | 3.19 | 3.45 | 3.45 | +0.155 (+4.70%) | 1,073,868 |
17 Apr 2024 | USD | 3.23 | 3.435 | 3.2 | 3.295 | 3.295 | +0.095 (+2.97%) | 1,728,974 |
16 Apr 2024 | USD | 3.1 | 3.21 | 2.93 | 3.2 | 3.2 | +0.07 (+2.24%) | 895,517 |
15 Apr 2024 | USD | 3.22 | 3.355 | 3.13 | 3.13 | 3.13 | -0.07 (-2.19%) | 862,509 |
12 Apr 2024 | USD | 3.18 | 3.27 | 3.14 | 3.2 | 3.2 | -0.035 (-1.08%) | 666,463 |
11 Apr 2024 | USD | 3.38 | 3.45 | 3.23 | 3.235 | 3.235 | -0.09 (-2.71%) | 782,441 |
10 Apr 2024 | USD | 3.37 | 3.48 | 3.23 | 3.325 | 3.325 | -0.265 (-7.38%) | 761,396 |
9 Apr 2024 | USD | 3.48 | 3.65 | 3.31 | 3.59 | 3.59 | +0.105 (+3.01%) | 822,033 |
8 Apr 2024 | USD | 3.54 | 3.65 | 3.44 | 3.485 | 3.485 | +0.055 (+1.60%) | 731,029 |
5 Apr 2024 | USD | 3.66 | 3.7 | 3.34 | 3.43 | 3.43 | -0.29 (-7.80%) | 752,131 |
4 Apr 2024 | USD | 3.52 | 3.89 | 3.49 | 3.72 | 3.72 | +0.27 (+7.83%) | 1,313,437 |
3 Apr 2024 | USD | 3.28 | 3.47 | 3.14 | 3.45 | 3.45 | +0.17 (+5.18%) | 1,896,976 |
2 Apr 2024 | USD | 3.56 | 3.67 | 3.21 | 3.28 | 3.28 | -0.44 (-11.83%) | 13,430,600 |
1 Apr 2024 | USD | 3.92 | 3.92 | 3.52 | 3.72 | 3.72 | -0.21 (-5.34%) | 1,599,799 |
28 Mar 2024 | USD | 3.74 | 4.14 | 3.72 | 3.93 | 3.93 | -0.03 (-0.76%) | 2,655,994 |
27 Mar 2024 | USD | 3.76 | 4.11 | 3.76 | 3.96 | 3.96 | +0.3 (+8.20%) | 924,362 |
26 Mar 2024 | USD | 3.85 | 3.98 | 3.64 | 3.66 | 3.66 | -0.15 (-3.94%) | 976,959 |
25 Mar 2024 | USD | 3.5 | 3.88 | 3.465 | 3.81 | 3.81 | +0.335 (+9.64%) | 1,235,263 |
22 Mar 2024 | USD | 3.83 | 3.845 | 3.47 | 3.475 | 3.475 | -0.385 (-9.97%) | 593,457 |