Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 3.1 | 3.34 | 3.02 | 3.34 | 3.34 | +0.32 (+10.60%) | 28,900 |
17 May 2024 | USD | 3.07 | 3.18 | 2.97 | 3.02 | 3.02 | -0.04 (-1.31%) | 17,900 |
16 May 2024 | USD | 3.15 | 3.38 | 3 | 3.06 | 3.06 | -0.07 (-2.24%) | 18,300 |
15 May 2024 | USD | 3.38 | 3.41 | 3.06 | 3.13 | 3.13 | -0.17 (-5.15%) | 56,200 |
14 May 2024 | USD | 3.32 | 3.335 | 3.25 | 3.3 | 3.3 | -0.01 (-0.30%) | 7,000 |
13 May 2024 | USD | 3.2 | 3.51 | 3.2 | 3.31 | 3.31 | +0.13 (+4.09%) | 29,900 |
10 May 2024 | USD | 3.45 | 3.45 | 3.09 | 3.18 | 3.18 | -0.14 (-4.22%) | 28,200 |
9 May 2024 | USD | 3.46 | 3.536 | 3.311 | 3.32 | 3.32 | -0.16 (-4.60%) | 33,900 |
8 May 2024 | USD | 3.23 | 3.55 | 3.207 | 3.48 | 3.48 | +0.28 (+8.75%) | 41,800 |
7 May 2024 | USD | 3.26 | 3.265 | 3.11 | 3.2 | 3.2 | +0.05 (+1.59%) | 14,000 |
6 May 2024 | USD | 3.09 | 3.257 | 2.97 | 3.15 | 3.15 | 0.0 (0.0%) | 24,600 |
3 May 2024 | USD | 3.3 | 3.55 | 2.96 | 3.15 | 3.15 | -0.04 (-1.25%) | 110,100 |
2 May 2024 | USD | 2.78 | 3.46 | 2.67 | 3.19 | 3.19 | +0.49 (+18.15%) | 148,800 |
1 May 2024 | USD | 2.46 | 2.87 | 2.46 | 2.7 | 2.7 | +0.23 (+9.31%) | 55,800 |
30 Apr 2024 | USD | 2.41 | 2.74 | 2.4 | 2.47 | 2.47 | +0.03 (+1.23%) | 73,500 |
29 Apr 2024 | USD | 2.66 | 2.68 | 2.41 | 2.44 | 2.44 | -0.3 (-10.95%) | 76,200 |
26 Apr 2024 | USD | 3.18 | 3.18 | 2.61 | 2.74 | 2.74 | -0.5 (-15.43%) | 96,500 |
25 Apr 2024 | USD | 3.33 | 3.35 | 3.23 | 3.24 | 3.24 | -0.16 (-4.71%) | 30,700 |
24 Apr 2024 | USD | 3.51 | 3.632 | 3.26 | 3.4 | 3.4 | -0.12 (-3.41%) | 100,000 |
23 Apr 2024 | USD | 3.55 | 3.79 | 3.52 | 3.52 | 3.52 | -0.18 (-4.86%) | 42,600 |
22 Apr 2024 | USD | 3.98 | 4.02 | 3.52 | 3.7 | 3.7 | -0.4 (-9.76%) | 119,100 |
19 Apr 2024 | USD | 3.63 | 4.35 | 3.63 | 4.1 | 4.1 | +0.47 (+12.95%) | 285,500 |
18 Apr 2024 | USD | 3.79 | 3.79 | 3.51 | 3.63 | 3.63 | -0.26 (-6.68%) | 118,200 |
17 Apr 2024 | USD | 4.06 | 4.06 | 3.65 | 3.89 | 3.89 | -0.1 (-2.51%) | 158,800 |
16 Apr 2024 | USD | 3.94 | 4.07 | 3.6 | 3.99 | 3.99 | +0.04 (+1.01%) | 200,700 |
15 Apr 2024 | USD | 3.88 | 4.19 | 3.36 | 3.95 | 3.95 | +0.25 (+6.76%) | 837,200 |
12 Apr 2024 | USD | 3.66 | 3.95 | 3.35 | 3.7 | 3.7 | +0.1 (+2.78%) | 536,500 |
11 Apr 2024 | USD | 3.66 | 4.5 | 3.21 | 3.6 | 3.6 | -0.06 (-1.64%) | 2,736,000 |
10 Apr 2024 | USD | 3.01 | 4.94 | 2.75 | 3.66 | 3.66 | +0.65 (+21.59%) | 21,557,000 |
9 Apr 2024 | USD | 3.42 | 3.43 | 2.63 | 3.01 | 3.01 | -1.19 (-28.33%) | 2,570,600 |