Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | USD | 3.95 | 4.03 | 3.88 | 3.89 | 3.89 | -0.11 (-2.75%) | 2,785,500 |
1 Apr 2024 | USD | 4.11 | 4.11 | 3.99 | 4 | 4 | -0.09 (-2.20%) | 2,750,500 |
28 Mar 2024 | USD | 4.2 | 4.35 | 3.99 | 4.09 | 4.09 | -0.1 (-2.39%) | 4,937,300 |
27 Mar 2024 | USD | 3.92 | 4.2 | 3.89 | 4.19 | 4.19 | +0.3 (+7.71%) | 9,576,100 |
26 Mar 2024 | USD | 4 | 4.17 | 3.65 | 3.89 | 3.89 | -0.06 (-1.52%) | 14,111,900 |
25 Mar 2024 | USD | 5.342 | 5.56 | 3.71 | 3.95 | 3.95 | -1.48 (-27.26%) | 24,479,400 |
22 Mar 2024 | USD | 5.61 | 5.61 | 5.42 | 5.43 | 5.43 | -0.23 (-4.06%) | 5,502,100 |
21 Mar 2024 | USD | 5.7 | 5.77 | 5.59 | 5.66 | 5.66 | +0.02 (+0.35%) | 3,926,800 |
20 Mar 2024 | USD | 5.58 | 5.72 | 5.37 | 5.64 | 5.64 | +0.06 (+1.08%) | 4,574,900 |
19 Mar 2024 | USD | 5.62 | 5.65 | 5.44 | 5.58 | 5.58 | 0.0 (0.0%) | 3,370,000 |
18 Mar 2024 | USD | 5.38 | 5.77 | 5.34 | 5.58 | 5.58 | +0.2 (+3.72%) | 5,614,600 |
15 Mar 2024 | USD | 5.27 | 5.48 | 5.27 | 5.38 | 5.38 | +0.03 (+0.56%) | 3,981,500 |
14 Mar 2024 | USD | 5.38 | 5.45 | 5.28 | 5.35 | 5.35 | -0.06 (-1.11%) | 2,770,200 |
13 Mar 2024 | USD | 5.47 | 5.47 | 5.21 | 5.41 | 5.41 | -0.06 (-1.10%) | 3,245,700 |
12 Mar 2024 | USD | 5.46 | 5.53 | 5.29 | 5.47 | 5.47 | +0.13 (+2.43%) | 5,730,500 |
11 Mar 2024 | USD | 5 | 5.365 | 4.96 | 5.34 | 5.34 | +0.39 (+7.88%) | 5,831,000 |
8 Mar 2024 | USD | 5.18 | 5.32 | 4.93 | 4.95 | 4.95 | -0.16 (-3.13%) | 3,786,400 |
7 Mar 2024 | USD | 4.73 | 5.25 | 4.69 | 5.11 | 5.11 | +0.47 (+10.13%) | 4,151,100 |
6 Mar 2024 | USD | 4.76 | 4.81 | 4.465 | 4.64 | 4.64 | -0.06 (-1.28%) | 5,126,500 |
5 Mar 2024 | USD | 4.93 | 5.46 | 4.62 | 4.7 | 4.7 | -0.3 (-6%) | 7,339,800 |
4 Mar 2024 | USD | 5.08 | 5.22 | 4.88 | 5 | 5 | -0.01 (-0.20%) | 3,250,000 |
1 Mar 2024 | USD | 4.83 | 5.13 | 4.68 | 5.01 | 5.01 | +0.22 (+4.59%) | 3,320,400 |
29 Feb 2024 | USD | 4.67 | 4.845 | 4.555 | 4.79 | 4.79 | +0.23 (+5.04%) | 3,036,000 |
28 Feb 2024 | USD | 4.57 | 4.66 | 4.465 | 4.56 | 4.56 | +0.06 (+1.33%) | 2,833,900 |
27 Feb 2024 | USD | 4.25 | 4.575 | 4.22 | 4.5 | 4.5 | +0.3 (+7.14%) | 2,828,600 |
26 Feb 2024 | USD | 4.03 | 4.29 | 4 | 4.2 | 4.2 | +0.23 (+5.79%) | 2,293,200 |
23 Feb 2024 | USD | 4.02 | 4.08 | 3.951 | 3.97 | 3.97 | -0.03 (-0.75%) | 1,658,300 |
22 Feb 2024 | USD | 3.6 | 4.065 | 3.57 | 4 | 4 | +0.32 (+8.70%) | 3,371,200 |
21 Feb 2024 | USD | 3.83 | 3.83 | 3.66 | 3.68 | 3.68 | -0.15 (-3.92%) | 1,937,300 |
20 Feb 2024 | USD | 3.89 | 3.98 | 3.82 | 3.83 | 3.83 | -0.09 (-2.30%) | 1,654,300 |