Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 5.75 | 5.93 | 5.52 | 5.56 | 5.56 | -0.2 (-3.47%) | 8,149,572 |
17 May 2024 | USD | 5.8 | 5.86 | 5.71 | 5.76 | 5.76 | -0.04 (-0.69%) | 3,445,191 |
16 May 2024 | USD | 5.9 | 5.9325 | 5.58 | 5.8 | 5.8 | -0.13 (-2.19%) | 4,877,480 |
15 May 2024 | USD | 6.07 | 6.12 | 5.92 | 5.93 | 5.93 | -0.07 (-1.17%) | 4,857,937 |
14 May 2024 | USD | 5.93 | 6.18 | 5.815 | 6 | 6 | +0.23 (+3.99%) | 5,352,936 |
13 May 2024 | USD | 5.49 | 6.02 | 5.44 | 5.77 | 5.77 | +0.38 (+7.05%) | 5,579,057 |
10 May 2024 | USD | 5.39 | 5.7897 | 5.27 | 5.39 | 5.39 | -0.23 (-4.09%) | 8,560,075 |
9 May 2024 | USD | 5.1 | 5.63 | 5.08 | 5.62 | 5.62 | +0.47 (+9.13%) | 7,354,496 |
8 May 2024 | USD | 4.93 | 5.16 | 4.91 | 5.15 | 5.15 | +0.15 (+3%) | 3,654,579 |
7 May 2024 | USD | 4.87 | 5.06 | 4.825 | 5 | 5 | +0.15 (+3.09%) | 3,186,040 |
6 May 2024 | USD | 5.09 | 5.13 | 4.83 | 4.85 | 4.85 | -0.19 (-3.77%) | 2,981,796 |
3 May 2024 | USD | 5.29 | 5.33 | 4.99 | 5.04 | 5.04 | -0.14 (-2.70%) | 3,456,757 |
2 May 2024 | USD | 5.11 | 5.18 | 5.01 | 5.18 | 5.18 | +0.11 (+2.17%) | 2,457,399 |
1 May 2024 | USD | 5.1 | 5.18 | 4.92 | 5.07 | 5.07 | -0.04 (-0.78%) | 1,894,010 |
30 Apr 2024 | USD | 5 | 5.145 | 4.95 | 5.11 | 5.11 | +0.08 (+1.59%) | 1,987,205 |
29 Apr 2024 | USD | 4.98 | 5.09 | 4.93 | 5.03 | 5.03 | +0.11 (+2.24%) | 2,746,399 |
26 Apr 2024 | USD | 4.84 | 4.97 | 4.83 | 4.92 | 4.92 | +0.11 (+2.29%) | 1,804,146 |
25 Apr 2024 | USD | 4.77 | 4.87 | 4.66 | 4.81 | 4.81 | -0.01 (-0.21%) | 2,405,603 |
24 Apr 2024 | USD | 4.78 | 4.88 | 4.705 | 4.82 | 4.82 | +0.03 (+0.63%) | 2,379,943 |
23 Apr 2024 | USD | 4.72 | 4.85 | 4.72 | 4.79 | 4.79 | +0.03 (+0.63%) | 1,321,463 |
22 Apr 2024 | USD | 4.8 | 4.8197 | 4.68 | 4.76 | 4.76 | -0.03 (-0.63%) | 2,047,859 |
19 Apr 2024 | USD | 4.68 | 4.84 | 4.68 | 4.79 | 4.79 | +0.07 (+1.48%) | 2,546,973 |
18 Apr 2024 | USD | 4.71 | 4.77 | 4.61 | 4.72 | 4.72 | +0.01 (+0.21%) | 2,328,622 |
17 Apr 2024 | USD | 4.7 | 4.74 | 4.64 | 4.71 | 4.71 | +0.05 (+1.07%) | 1,968,353 |
16 Apr 2024 | USD | 4.68 | 4.7275 | 4.6 | 4.66 | 4.66 | -0.07 (-1.48%) | 1,511,938 |
15 Apr 2024 | USD | 4.96 | 4.995 | 4.72 | 4.73 | 4.73 | -0.21 (-4.25%) | 2,136,993 |
12 Apr 2024 | USD | 5.08 | 5.11 | 4.93 | 4.94 | 4.94 | -0.19 (-3.70%) | 1,799,445 |
11 Apr 2024 | USD | 5.27 | 5.405 | 5.08 | 5.13 | 5.13 | -0.1 (-1.91%) | 2,001,089 |
10 Apr 2024 | USD | 5.17 | 5.26 | 5.12 | 5.23 | 5.23 | -0.14 (-2.61%) | 1,817,720 |
9 Apr 2024 | USD | 5.27 | 5.46 | 5.26 | 5.37 | 5.37 | +0.1 (+1.90%) | 2,908,224 |