Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 5.45 | 5.58 | 5.37 | 5.5 | 5.5 | +0.05 (+0.92%) | 731,800 |
20 May 2024 | USD | 5.46 | 5.53 | 5.36 | 5.45 | 5.45 | -0.01 (-0.18%) | 543,100 |
17 May 2024 | USD | 5.38 | 5.51 | 5.36 | 5.46 | 5.46 | +0.01 (+0.18%) | 546,700 |
16 May 2024 | USD | 5.52 | 5.53 | 5.35 | 5.45 | 5.45 | -0.05 (-0.91%) | 584,300 |
15 May 2024 | USD | 5.38 | 5.56 | 5.38 | 5.5 | 5.5 | +0.05 (+0.92%) | 1,333,500 |
14 May 2024 | USD | 5.51 | 5.53 | 5.29 | 5.45 | 5.45 | -0.03 (-0.55%) | 757,700 |
13 May 2024 | USD | 5.21 | 5.52 | 5.19 | 5.48 | 5.48 | +0.28 (+5.38%) | 919,400 |
10 May 2024 | USD | 5.04 | 5.24 | 5 | 5.2 | 5.2 | +0.16 (+3.17%) | 666,000 |
9 May 2024 | USD | 4.99 | 5.15 | 4.96 | 5.04 | 5.04 | +0.08 (+1.61%) | 571,600 |
8 May 2024 | USD | 5.18 | 5.19 | 4.93 | 4.96 | 4.96 | -0.16 (-3.13%) | 674,200 |
7 May 2024 | USD | 5.2 | 5.43 | 5.08 | 5.12 | 5.12 | -0.09 (-1.73%) | 2,363,400 |
6 May 2024 | USD | 5.02 | 5.28 | 4.95 | 5.21 | 5.21 | +0.22 (+4.41%) | 1,787,600 |
3 May 2024 | USD | 5.1 | 5.1 | 4.81 | 4.99 | 4.99 | -0.02 (-0.40%) | 905,000 |
2 May 2024 | USD | 4.91 | 5.07 | 4.71 | 5.01 | 5.01 | +0.12 (+2.45%) | 676,800 |
1 May 2024 | USD | 4.7 | 5.15 | 4.7 | 4.89 | 4.89 | +0.1 (+2.09%) | 937,700 |
30 Apr 2024 | USD | 4.66 | 4.82 | 4.6 | 4.79 | 4.79 | +0.13 (+2.79%) | 802,600 |
29 Apr 2024 | USD | 4.53 | 4.74 | 4.51 | 4.66 | 4.66 | +0.13 (+2.87%) | 792,200 |
26 Apr 2024 | USD | 4.37 | 4.53 | 4.29 | 4.53 | 4.53 | +0.2 (+4.62%) | 965,100 |
25 Apr 2024 | USD | 4.2 | 4.37 | 4.02 | 4.33 | 4.33 | +0.11 (+2.61%) | 669,600 |
24 Apr 2024 | USD | 4.19 | 4.36 | 4.18 | 4.22 | 4.22 | +0.03 (+0.72%) | 642,300 |
23 Apr 2024 | USD | 4.05 | 4.33 | 3.96 | 4.19 | 4.19 | +0.13 (+3.20%) | 727,900 |
22 Apr 2024 | USD | 3.96 | 4.09 | 3.91 | 4.06 | 4.06 | +0.07 (+1.75%) | 470,900 |
19 Apr 2024 | USD | 4.02 | 4.02 | 3.85 | 3.99 | 3.99 | -0.07 (-1.72%) | 648,200 |
18 Apr 2024 | USD | 4.02 | 4.12 | 3.86 | 4.06 | 4.06 | +0.01 (+0.25%) | 801,100 |
17 Apr 2024 | USD | 4.08 | 4.17 | 4.01 | 4.05 | 4.05 | -0.01 (-0.25%) | 306,700 |
16 Apr 2024 | USD | 4.18 | 4.28 | 3.98 | 4.06 | 4.06 | -0.17 (-4.02%) | 453,600 |
15 Apr 2024 | USD | 4.18 | 4.24 | 4.09 | 4.23 | 4.23 | +0.04 (+0.95%) | 811,900 |
12 Apr 2024 | USD | 4.25 | 4.29 | 4.01 | 4.19 | 4.19 | -0.06 (-1.41%) | 676,400 |
11 Apr 2024 | USD | 4.22 | 4.39 | 4.04 | 4.25 | 4.25 | +0.09 (+2.16%) | 1,055,900 |
10 Apr 2024 | USD | 4.42 | 4.47 | 4.15 | 4.16 | 4.16 | -0.31 (-6.94%) | 748,500 |