Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 2.18 | 2.18 | 2.02 | 2.13 | 2.13 | 0.0 (0.0%) | 53,600 |
17 May 2024 | USD | 2.26 | 2.26 | 2.01 | 2.13 | 2.13 | -0.07 (-3.18%) | 89,800 |
16 May 2024 | USD | 2.17 | 2.24 | 2.13 | 2.2 | 2.2 | +0.04 (+1.85%) | 91,900 |
15 May 2024 | USD | 2.31 | 2.34 | 2.15 | 2.16 | 2.16 | -0.2 (-8.47%) | 150,100 |
14 May 2024 | USD | 2.3 | 2.43 | 2.28 | 2.36 | 2.36 | -0.04 (-1.67%) | 98,200 |
13 May 2024 | USD | 2.3 | 2.43 | 2.23 | 2.4 | 2.4 | +0.17 (+7.62%) | 111,100 |
10 May 2024 | USD | 2.32 | 2.46 | 2.17 | 2.23 | 2.23 | -0.09 (-3.88%) | 99,000 |
9 May 2024 | USD | 2.44 | 2.455 | 2.29 | 2.32 | 2.32 | -0.1 (-4.13%) | 75,100 |
8 May 2024 | USD | 2.35 | 2.5 | 2.33 | 2.42 | 2.42 | +0.1 (+4.31%) | 152,500 |
7 May 2024 | USD | 2.38 | 2.6 | 2.32 | 2.32 | 2.32 | -0.06 (-2.52%) | 180,400 |
6 May 2024 | USD | 2.36 | 2.517 | 2.36 | 2.38 | 2.38 | -0.02 (-0.83%) | 151,000 |
3 May 2024 | USD | 2.43 | 2.6 | 2.35 | 2.4 | 2.4 | -0.04 (-1.64%) | 166,000 |
2 May 2024 | USD | 2.48 | 2.49 | 2.24 | 2.44 | 2.44 | +0.28 (+12.96%) | 416,900 |
1 May 2024 | USD | 2.1 | 3 | 2.1 | 2.16 | 2.16 | +0.06 (+2.86%) | 1,678,400 |
30 Apr 2024 | USD | 2.44 | 2.5 | 2.07 | 2.1 | 2.1 | -0.31 (-12.86%) | 312,500 |
29 Apr 2024 | USD | 2.37 | 2.91 | 2.22 | 2.41 | 2.41 | +0.11 (+4.78%) | 551,600 |
26 Apr 2024 | USD | 2.44 | 3.25 | 2.3 | 2.3 | 2.3 | -0.14 (-5.74%) | 1,304,500 |
25 Apr 2024 | USD | 1.96 | 2.45 | 1.771 | 2.44 | 2.44 | +0.46 (+23.23%) | 586,800 |
24 Apr 2024 | USD | 1.49 | 2.025 | 1.47 | 1.98 | 1.98 | +0.46 (+30.26%) | 869,700 |
23 Apr 2024 | USD | 1.35 | 1.61 | 1.32 | 1.52 | 1.52 | +0.15 (+10.95%) | 375,700 |
22 Apr 2024 | USD | 1.41 | 1.49 | 1.32 | 1.37 | 1.37 | -0.03 (-2.14%) | 241,100 |
19 Apr 2024 | USD | 1.48 | 1.53 | 1.365 | 1.4 | 1.4 | -0.1 (-6.67%) | 301,300 |
18 Apr 2024 | USD | 1.96 | 2.02 | 1.36 | 1.5 | 1.5 | -0.48 (-24.24%) | 554,600 |
17 Apr 2024 | USD | 2.22 | 2.29 | 1.97 | 1.98 | 1.98 | -0.22 (-10%) | 204,100 |
16 Apr 2024 | USD | 2.31 | 2.34 | 2.165 | 2.2 | 2.2 | -0.245 (-10.02%) | 173,400 |
15 Apr 2024 | USD | 2.73 | 2.73 | 2.35 | 2.445 | 2.445 | -0.325 (-11.73%) | 354,300 |
12 Apr 2024 | USD | 3 | 3.084 | 2.42 | 2.77 | 2.77 | -0.23 (-7.67%) | 435,900 |
11 Apr 2024 | USD | 3.16 | 3.25 | 2.74 | 3 | 3 | -0.22 (-6.83%) | 461,800 |
10 Apr 2024 | USD | 3.15 | 3.51 | 3.11 | 3.22 | 3.22 | +0.04 (+1.26%) | 433,200 |
9 Apr 2024 | USD | 3.89 | 3.92 | 3.11 | 3.18 | 3.18 | -0.72 (-18.46%) | 618,900 |