Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 4.7 | 4.71 | 4.25 | 4.5 | 4.5 | -0.2 (-4.26%) | 310,800 |
17 May 2024 | USD | 4.69 | 4.72 | 4.49 | 4.7 | 4.7 | 0.0 (0.0%) | 133,100 |
16 May 2024 | USD | 4.93 | 4.93 | 4.655 | 4.7 | 4.7 | -0.23 (-4.67%) | 154,600 |
15 May 2024 | USD | 5.2 | 5.2 | 4.86 | 4.93 | 4.93 | -0.26 (-5.01%) | 190,100 |
14 May 2024 | USD | 5.32 | 5.43 | 4.83 | 5.19 | 5.19 | -0.11 (-2.08%) | 301,700 |
13 May 2024 | USD | 5.2 | 5.48 | 5.14 | 5.3 | 5.3 | +0.2 (+3.92%) | 434,200 |
10 May 2024 | USD | 4.9 | 5.11 | 4.846 | 5.1 | 5.1 | +0.23 (+4.72%) | 251,100 |
9 May 2024 | USD | 5 | 5.055 | 4.77 | 4.87 | 4.87 | -0.08 (-1.62%) | 162,900 |
8 May 2024 | USD | 4.73 | 5.04 | 4.67 | 4.95 | 4.95 | +0.22 (+4.65%) | 230,300 |
7 May 2024 | USD | 4.78 | 4.82 | 4.19 | 4.73 | 4.73 | -0.13 (-2.67%) | 244,400 |
6 May 2024 | USD | 4.09 | 4.91 | 3.86 | 4.86 | 4.86 | +0.66 (+15.71%) | 229,500 |
3 May 2024 | USD | 4.07 | 4.34 | 3.97 | 4.2 | 4.2 | +0.1 (+2.44%) | 114,900 |
2 May 2024 | USD | 3.82 | 4.25 | 3.73 | 4.1 | 4.1 | +0.31 (+8.18%) | 150,400 |
1 May 2024 | USD | 3.62 | 3.86 | 3.53 | 3.79 | 3.79 | +0.2 (+5.57%) | 55,700 |
30 Apr 2024 | USD | 3.93 | 3.93 | 3.54 | 3.59 | 3.59 | -0.35 (-8.88%) | 86,000 |
29 Apr 2024 | USD | 3.75 | 3.99 | 3.731 | 3.94 | 3.94 | +0.16 (+4.23%) | 57,500 |
26 Apr 2024 | USD | 4.15 | 4.18 | 3.68 | 3.78 | 3.78 | -0.33 (-8.03%) | 106,000 |
25 Apr 2024 | USD | 3.7 | 4.19 | 3.57 | 4.11 | 4.11 | +0.31 (+8.16%) | 201,900 |
24 Apr 2024 | USD | 3.98 | 4.12 | 3.71 | 3.8 | 3.8 | -0.13 (-3.31%) | 221,192 |
23 Apr 2024 | USD | 3.27 | 3.96 | 3.21 | 3.93 | 3.93 | +0.53 (+15.59%) | 303,842 |
22 Apr 2024 | USD | 3.11 | 3.4 | 3.1 | 3.4 | 3.4 | +0.24 (+7.59%) | 66,849 |
19 Apr 2024 | USD | 3.52 | 3.52 | 3.15 | 3.16 | 3.16 | -0.3 (-8.67%) | 66,925 |
18 Apr 2024 | USD | 2.98 | 3.5 | 2.82 | 3.46 | 3.46 | +0.49 (+16.50%) | 297,882 |
17 Apr 2024 | USD | 2.88 | 3 | 2.7553 | 2.97 | 2.97 | +0.02 (+0.68%) | 73,634 |
16 Apr 2024 | USD | 2.55 | 2.99 | 2.4804 | 2.95 | 2.95 | +0.46 (+18.47%) | 280,698 |
15 Apr 2024 | USD | 2.48 | 2.49 | 2.22 | 2.49 | 2.49 | -0.07 (-2.73%) | 67,225 |
12 Apr 2024 | USD | 2.5 | 2.57 | 2.35 | 2.56 | 2.56 | +0.06 (+2.40%) | 102,686 |
11 Apr 2024 | USD | 2.55 | 2.56 | 2.4 | 2.5 | 2.5 | +0.02 (+0.81%) | 27,843 |
10 Apr 2024 | USD | 2.81 | 2.95 | 2.45 | 2.48 | 2.48 | -0.38 (-13.29%) | 214,836 |
9 Apr 2024 | USD | 2.91 | 2.9799 | 2.81 | 2.86 | 2.86 | +0.03 (+1.06%) | 17,216 |