Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 3.14 | 4 | 3.07 | 3.36 | 3.36 | +0.12 (+3.70%) | 417,489 |
13 May 2024 | USD | 2.55 | 3.5 | 2.54 | 3.24 | 3.24 | +0.7 (+27.56%) | 556,595 |
10 May 2024 | USD | 2.42 | 2.72 | 2.21 | 2.54 | 2.54 | +0.29 (+12.89%) | 394,624 |
9 May 2024 | USD | 2.3 | 2.4899 | 2.15 | 2.25 | 2.25 | -0.09 (-3.85%) | 152,137 |
8 May 2024 | USD | 2.25 | 2.5 | 2.1077 | 2.34 | 2.34 | +0.13 (+5.88%) | 169,885 |
7 May 2024 | USD | 2.03 | 2.7 | 2.03 | 2.21 | 2.21 | +0.19 (+9.41%) | 516,020 |
6 May 2024 | USD | 2 | 2.085 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 37,359 |
3 May 2024 | USD | 1.98 | 2.18 | 1.9608 | 2.02 | 2.02 | +0.08 (+4.12%) | 91,082 |
2 May 2024 | USD | 1.93 | 2.0999 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 101,522 |
1 May 2024 | USD | 1.87 | 2.1 | 1.86 | 1.95 | 1.95 | +0.1 (+5.41%) | 132,264 |
30 Apr 2024 | USD | 1.88 | 2.0199 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 85,506 |
29 Apr 2024 | USD | 1.82 | 2 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 66,635 |
26 Apr 2024 | USD | 1.86 | 1.96 | 1.81 | 1.82 | 1.82 | -0.13 (-6.67%) | 83,872 |
25 Apr 2024 | USD | 2 | 2.04 | 1.8 | 1.95 | 1.95 | +0.02 (+1.04%) | 171,281 |
24 Apr 2024 | USD | 1.72 | 2.09 | 1.68 | 1.93 | 1.93 | +0.27 (+16.27%) | 261,210 |
23 Apr 2024 | USD | 1.61 | 1.6999 | 1.53 | 1.66 | 1.66 | +0.14 (+9.21%) | 35,122 |
22 Apr 2024 | USD | 1.7 | 1.7 | 1.5 | 1.52 | 1.52 | -0.14 (-8.43%) | 59,251 |
19 Apr 2024 | USD | 1.63 | 1.7 | 1.6211 | 1.66 | 1.66 | 0.0 (0.0%) | 9,187 |
18 Apr 2024 | USD | 1.64 | 1.7817 | 1.62 | 1.66 | 1.66 | +0.02 (+1.22%) | 12,000 |
17 Apr 2024 | USD | 1.63 | 1.69 | 1.6 | 1.64 | 1.64 | +0.05 (+3.14%) | 13,107 |
16 Apr 2024 | USD | 1.74 | 1.8263 | 1.59 | 1.59 | 1.59 | -0.13 (-7.56%) | 52,657 |
15 Apr 2024 | USD | 1.87 | 1.87 | 1.63 | 1.72 | 1.72 | -0.15 (-8.02%) | 32,195 |
12 Apr 2024 | USD | 1.98 | 1.98 | 1.83 | 1.87 | 1.87 | +0.01 (+0.54%) | 27,039 |
11 Apr 2024 | USD | 1.87 | 1.925 | 1.82 | 1.86 | 1.86 | -0.01 (-0.53%) | 19,733 |
10 Apr 2024 | USD | 1.87 | 2.03 | 1.81 | 1.87 | 1.87 | +0.02 (+1.08%) | 57,101 |
9 Apr 2024 | USD | 1.89 | 1.9174 | 1.82 | 1.85 | 1.85 | -0.02 (-1.07%) | 20,523 |
8 Apr 2024 | USD | 1.94 | 1.94 | 1.845 | 1.87 | 1.87 | +0.01 (+0.54%) | 16,726 |
5 Apr 2024 | USD | 1.96 | 2.06 | 1.84 | 1.86 | 1.86 | -0.155 (-7.69%) | 59,665 |
4 Apr 2024 | USD | 1.91 | 2.2 | 1.88 | 2.015 | 2.015 | +0.135 (+7.18%) | 124,907 |
3 Apr 2024 | USD | 2.02 | 2.045 | 1.76 | 1.88 | 1.88 | -0.11 (-5.53%) | 116,338 |