Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 5.76 | 5.81 | 5.555 | 5.59 | 5.59 | -0.19 (-3.29%) | 1,392,576 |
20 May 2024 | USD | 5.68 | 5.925 | 5.64 | 5.78 | 5.78 | +0.02 (+0.35%) | 2,414,171 |
17 May 2024 | USD | 5.8 | 5.83 | 5.65 | 5.76 | 5.76 | -0.01 (-0.17%) | 2,333,017 |
16 May 2024 | USD | 5.3 | 5.8 | 5.29 | 5.77 | 5.77 | +0.46 (+8.66%) | 2,745,332 |
15 May 2024 | USD | 5.25 | 5.515 | 5.13 | 5.31 | 5.31 | +0.11 (+2.12%) | 1,761,013 |
14 May 2024 | USD | 5.09 | 5.22 | 5.08 | 5.2 | 5.2 | +0.18 (+3.59%) | 1,444,777 |
13 May 2024 | USD | 5.08 | 5.1306 | 4.99 | 5.02 | 5.02 | 0.0 (0.0%) | 845,787 |
10 May 2024 | USD | 5.15 | 5.194 | 5.02 | 5.02 | 5.02 | -0.15 (-2.90%) | 1,188,962 |
9 May 2024 | USD | 5.17 | 5.21 | 5.1 | 5.17 | 5.17 | +0.02 (+0.39%) | 792,055 |
8 May 2024 | USD | 5.15 | 5.2 | 5.035 | 5.15 | 5.15 | +0.03 (+0.59%) | 931,132 |
7 May 2024 | USD | 5.14 | 5.2 | 5.045 | 5.12 | 5.12 | -0.04 (-0.78%) | 1,015,237 |
6 May 2024 | USD | 5.12 | 5.18 | 5.04 | 5.16 | 5.16 | +0.06 (+1.18%) | 1,336,343 |
3 May 2024 | USD | 5.4 | 5.545 | 5.09 | 5.1 | 5.1 | -0.07 (-1.35%) | 1,696,503 |
2 May 2024 | USD | 5.68 | 5.79 | 5.03 | 5.17 | 5.17 | -0.03 (-0.58%) | 3,438,271 |
1 May 2024 | USD | 5.08 | 5.31 | 5.07 | 5.2 | 5.2 | +0.11 (+2.16%) | 1,667,938 |
30 Apr 2024 | USD | 5.1 | 5.18 | 4.98 | 5.09 | 5.09 | +0.08 (+1.60%) | 1,581,067 |
29 Apr 2024 | USD | 4.93 | 5.07 | 4.92 | 5.01 | 5.01 | +0.1 (+2.04%) | 940,225 |
26 Apr 2024 | USD | 4.89 | 5.01 | 4.86 | 4.91 | 4.91 | +0.04 (+0.82%) | 985,501 |
25 Apr 2024 | USD | 4.96 | 5.01 | 4.77 | 4.87 | 4.87 | -0.16 (-3.18%) | 1,540,488 |
24 Apr 2024 | USD | 5.09 | 5.16 | 5 | 5.03 | 5.03 | -0.06 (-1.18%) | 786,047 |
23 Apr 2024 | USD | 5.04 | 5.155 | 5.02 | 5.09 | 5.09 | +0.04 (+0.79%) | 920,655 |
22 Apr 2024 | USD | 4.98 | 5.06 | 4.92 | 5.05 | 5.05 | +0.06 (+1.20%) | 1,167,172 |
19 Apr 2024 | USD | 4.79 | 5.01 | 4.77 | 4.99 | 4.99 | +0.18 (+3.74%) | 1,573,718 |
18 Apr 2024 | USD | 4.91 | 4.955 | 4.71 | 4.81 | 4.81 | -0.1 (-2.04%) | 2,098,031 |
17 Apr 2024 | USD | 5.04 | 5.09 | 4.91 | 4.91 | 4.91 | -0.09 (-1.80%) | 1,145,204 |
16 Apr 2024 | USD | 5.01 | 5.08 | 4.96 | 5 | 5 | -0.04 (-0.79%) | 855,913 |
15 Apr 2024 | USD | 5.09 | 5.226 | 5.02 | 5.04 | 5.04 | -0.06 (-1.18%) | 1,339,560 |
12 Apr 2024 | USD | 5.02 | 5.11 | 4.97 | 5.1 | 5.1 | +0.02 (+0.39%) | 1,721,800 |
11 Apr 2024 | USD | 5.02 | 5.11 | 4.97 | 5.08 | 5.08 | +0.09 (+1.80%) | 855,153 |
10 Apr 2024 | USD | 4.99 | 5.06 | 4.95 | 4.99 | 4.99 | -0.12 (-2.35%) | 1,651,786 |