Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | USD | 3 | 3.28 | 2.98 | 3.25 | 3.25 | +0.27 (+9.06%) | 844,109 |
28 Jun 2024 | USD | 2.93 | 3.01 | 2.81 | 2.98 | 2.98 | +0.08 (+2.76%) | 3,912,200 |
27 Jun 2024 | USD | 3.02 | 3.18 | 2.9 | 2.9 | 2.9 | -0.17 (-5.54%) | 997,000 |
26 Jun 2024 | USD | 2.91 | 3.1 | 2.8 | 3.07 | 3.07 | +0.13 (+4.42%) | 1,035,200 |
25 Jun 2024 | USD | 3.13 | 3.13 | 2.94 | 2.94 | 2.94 | -0.16 (-5.16%) | 564,000 |
24 Jun 2024 | USD | 3.15 | 3.19 | 3.04 | 3.1 | 3.1 | -0.06 (-1.90%) | 353,900 |
21 Jun 2024 | USD | 3.28 | 3.29 | 3.11 | 3.16 | 3.16 | -0.09 (-2.77%) | 383,200 |
20 Jun 2024 | USD | 3.3 | 3.3 | 3.14 | 3.25 | 3.25 | -0.02 (-0.61%) | 625,700 |
18 Jun 2024 | USD | 3.5 | 3.5 | 3.2 | 3.27 | 3.27 | -0.2 (-5.76%) | 606,900 |
17 Jun 2024 | USD | 3.51 | 3.58 | 3.41 | 3.47 | 3.47 | 0.0 (0.0%) | 372,900 |
14 Jun 2024 | USD | 3.67 | 3.67 | 3.46 | 3.47 | 3.47 | -0.19 (-5.19%) | 364,600 |
13 Jun 2024 | USD | 3.55 | 3.7 | 3.49 | 3.66 | 3.66 | +0.1 (+2.81%) | 487,600 |
12 Jun 2024 | USD | 3.55 | 3.61 | 3.46 | 3.56 | 3.56 | +0.09 (+2.59%) | 489,100 |
11 Jun 2024 | USD | 3.31 | 3.55 | 3.27 | 3.47 | 3.47 | +0.15 (+4.52%) | 738,900 |
10 Jun 2024 | USD | 3.4 | 3.41 | 3.28 | 3.32 | 3.32 | -0.08 (-2.35%) | 537,200 |
7 Jun 2024 | USD | 3.59 | 3.64 | 3.39 | 3.4 | 3.4 | -0.24 (-6.59%) | 872,200 |
6 Jun 2024 | USD | 3.77 | 3.86 | 3.59 | 3.64 | 3.64 | -0.15 (-3.96%) | 826,800 |
5 Jun 2024 | USD | 3.71 | 3.82 | 3.63 | 3.79 | 3.79 | +0.11 (+2.99%) | 792,000 |
4 Jun 2024 | USD | 3.92 | 3.92 | 3.68 | 3.68 | 3.68 | -0.26 (-6.60%) | 1,255,000 |
3 Jun 2024 | USD | 4 | 4.03 | 3.85 | 3.94 | 3.94 | -0.02 (-0.51%) | 877,500 |
31 May 2024 | USD | 4.05 | 4.08 | 3.92 | 3.96 | 3.96 | -0.03 (-0.75%) | 979,700 |
30 May 2024 | USD | 4.06 | 4.13 | 3.95 | 3.99 | 3.99 | -0.01 (-0.25%) | 1,005,600 |
29 May 2024 | USD | 4 | 4.32 | 3.86 | 4 | 4 | -0.02 (-0.50%) | 2,545,400 |
28 May 2024 | USD | 4.49 | 4.5 | 4.02 | 4.02 | 4.02 | -0.1 (-2.43%) | 4,007,200 |
24 May 2024 | USD | 4.69 | 5.25 | 4 | 4.12 | 4.12 | -8.06 (-66.17%) | 19,633,700 |
23 May 2024 | USD | 11.86 | 12.26 | 11.43 | 12.18 | 12.18 | +0.3 (+2.53%) | 308,800 |
22 May 2024 | USD | 12.07 | 12.33 | 11.65 | 11.88 | 11.88 | -0.18 (-1.49%) | 74,900 |
21 May 2024 | USD | 11.64 | 12.45 | 11.42 | 12.06 | 12.06 | +0.45 (+3.88%) | 393,100 |
20 May 2024 | USD | 11.43 | 11.88 | 11.28 | 11.61 | 11.61 | +0.11 (+0.96%) | 74,700 |
17 May 2024 | USD | 11.99 | 12.16 | 11.34 | 11.5 | 11.5 | -0.63 (-5.19%) | 137,700 |