Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 4.93 | 5.09 | 4.8 | 5.06 | 5.06 | +0.06 (+1.20%) | 57,303 |
17 May 2024 | USD | 5.01 | 5.08 | 4.91 | 5 | 5 | -0.07 (-1.38%) | 108,758 |
16 May 2024 | USD | 5.31 | 5.3587 | 5.06 | 5.07 | 5.07 | -0.14 (-2.69%) | 156,649 |
15 May 2024 | USD | 5.09 | 5.35 | 5.07 | 5.21 | 5.21 | +0.2 (+3.99%) | 233,525 |
14 May 2024 | USD | 4.84 | 5.08 | 4.84 | 5.01 | 5.01 | +0.2 (+4.16%) | 208,586 |
13 May 2024 | USD | 4.68 | 4.88 | 4.64 | 4.81 | 4.81 | +0.2 (+4.34%) | 185,238 |
10 May 2024 | USD | 4.65 | 4.68 | 4.37 | 4.61 | 4.61 | +0.08 (+1.77%) | 157,203 |
9 May 2024 | USD | 4.77 | 4.78 | 4.53 | 4.53 | 4.53 | -0.175 (-3.72%) | 93,720 |
8 May 2024 | USD | 4.65 | 4.775 | 4.63 | 4.705 | 4.705 | -0.025 (-0.53%) | 40,931 |
7 May 2024 | USD | 4.57 | 4.76 | 4.56 | 4.73 | 4.73 | +0.16 (+3.50%) | 93,074 |
6 May 2024 | USD | 4.73 | 4.81 | 4.5 | 4.57 | 4.57 | -0.165 (-3.48%) | 140,129 |
3 May 2024 | USD | 4.73 | 4.8 | 4.62 | 4.735 | 4.735 | +0.045 (+0.96%) | 76,066 |
2 May 2024 | USD | 4.52 | 4.69 | 4.36 | 4.69 | 4.69 | +0.17 (+3.76%) | 41,603 |
1 May 2024 | USD | 4.43 | 4.76 | 4.43 | 4.52 | 4.52 | +0.13 (+2.96%) | 456,397 |
30 Apr 2024 | USD | 4.53 | 4.6 | 4.38 | 4.39 | 4.39 | -0.18 (-3.94%) | 64,290 |
29 Apr 2024 | USD | 4.61 | 4.63 | 4.54 | 4.57 | 4.57 | -0.04 (-0.87%) | 35,446 |
26 Apr 2024 | USD | 4.57 | 4.64 | 4.48 | 4.61 | 4.61 | +0.035 (+0.77%) | 57,002 |
25 Apr 2024 | USD | 4.47 | 4.66 | 4.43 | 4.575 | 4.575 | +0.035 (+0.77%) | 56,633 |
24 Apr 2024 | USD | 4.52 | 4.54 | 4.445 | 4.54 | 4.54 | +0.04 (+0.89%) | 31,736 |
23 Apr 2024 | USD | 4.42 | 4.5899 | 4.35 | 4.5 | 4.5 | +0.09 (+2.04%) | 51,613 |
22 Apr 2024 | USD | 4.57 | 4.58 | 4.35 | 4.41 | 4.41 | -0.1 (-2.22%) | 82,081 |
19 Apr 2024 | USD | 4.55 | 4.6192 | 4.43 | 4.51 | 4.51 | -0.06 (-1.31%) | 35,387 |
18 Apr 2024 | USD | 4.59 | 4.65 | 4.39 | 4.57 | 4.57 | 0.0 (0.0%) | 77,779 |
17 Apr 2024 | USD | 4.53 | 4.59 | 4.45 | 4.57 | 4.57 | +0.19 (+4.34%) | 53,175 |
16 Apr 2024 | USD | 4.5 | 4.5806 | 4.37 | 4.38 | 4.38 | -0.07 (-1.57%) | 63,224 |
15 Apr 2024 | USD | 4.34 | 4.48 | 4.2 | 4.45 | 4.45 | +0.105 (+2.42%) | 114,653 |
12 Apr 2024 | USD | 4.33 | 4.39 | 4.2601 | 4.345 | 4.345 | -0.045 (-1.03%) | 39,852 |
11 Apr 2024 | USD | 4.37 | 4.47 | 4.32 | 4.39 | 4.39 | +0.01 (+0.23%) | 35,813 |
10 Apr 2024 | USD | 4.26 | 4.4 | 4.26 | 4.38 | 4.38 | +0.02 (+0.46%) | 53,969 |
9 Apr 2024 | USD | 4.35 | 4.43 | 4.2704 | 4.36 | 4.36 | 0.0 (0.0%) | 45,476 |