Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | USD | 5.7 | 5.737 | 5.58 | 5.5985 | 5.5985 | -0.172 (-2.97%) | 70,481 |
21 May 2024 | USD | 5.91 | 5.973 | 5.75 | 5.77 | 5.77 | -0.12 (-2.04%) | 173,200 |
20 May 2024 | USD | 5.95 | 5.95 | 5.84 | 5.89 | 5.89 | -0.047 (-0.79%) | 82,700 |
17 May 2024 | USD | 5.75 | 5.95 | 5.75 | 5.937 | 5.937 | +0.199 (+3.47%) | 165,900 |
16 May 2024 | USD | 5.85 | 5.85 | 5.71 | 5.738 | 5.738 | -0.102 (-1.75%) | 55,200 |
15 May 2024 | USD | 5.796 | 5.89 | 5.72 | 5.84 | 5.84 | +0.11 (+1.92%) | 53,000 |
14 May 2024 | USD | 5.78 | 5.87 | 5.68 | 5.73 | 5.73 | +0.11 (+1.96%) | 101,700 |
13 May 2024 | USD | 5.89 | 5.89 | 5.51 | 5.62 | 5.62 | -0.24 (-4.10%) | 131,100 |
10 May 2024 | USD | 5.85 | 5.9 | 5.79 | 5.86 | 5.86 | +0.05 (+0.86%) | 297,347 |
9 May 2024 | USD | 5.71 | 5.81 | 5.71 | 5.81 | 5.81 | +0.11 (+1.93%) | 84,700 |
8 May 2024 | USD | 5.61 | 5.76 | 5.61 | 5.7 | 5.7 | 0.0 (0.0%) | 222,000 |
7 May 2024 | USD | 5.554 | 5.7 | 5.54 | 5.7 | 5.7 | +0.11 (+1.97%) | 110,300 |
6 May 2024 | USD | 5.5 | 5.65 | 5.5 | 5.59 | 5.59 | +0.24 (+4.49%) | 110,100 |
3 May 2024 | USD | 5.33 | 5.36 | 5.294 | 5.35 | 5.35 | +0.03 (+0.56%) | 38,200 |
2 May 2024 | USD | 5.3 | 5.392 | 5.21 | 5.32 | 5.32 | -0.06 (-1.12%) | 67,400 |
1 May 2024 | USD | 5.31 | 5.52 | 5.31 | 5.38 | 5.38 | +0.07 (+1.32%) | 138,400 |
30 Apr 2024 | USD | 5.51 | 5.51 | 5.31 | 5.31 | 5.31 | -0.26 (-4.67%) | 104,400 |
29 Apr 2024 | USD | 5.67 | 5.71 | 5.51 | 5.57 | 5.57 | -0.098 (-1.73%) | 192,300 |
26 Apr 2024 | USD | 5.65 | 5.68 | 5.56 | 5.668 | 5.668 | +0.038 (+0.67%) | 114,242 |
25 Apr 2024 | USD | 5.436 | 5.652 | 5.35 | 5.63 | 5.63 | +0.2 (+3.68%) | 123,800 |
24 Apr 2024 | USD | 5.49 | 5.53 | 5.38 | 5.43 | 5.43 | -0.03 (-0.55%) | 141,500 |
23 Apr 2024 | USD | 5.356 | 5.54 | 5.35 | 5.46 | 5.46 | +0.11 (+2.06%) | 87,800 |
22 Apr 2024 | USD | 5.52 | 5.52 | 5.18 | 5.35 | 5.35 | -0.21 (-3.78%) | 121,600 |
19 Apr 2024 | USD | 5.497 | 5.59 | 5.47 | 5.56 | 5.56 | +0.06 (+1.09%) | 137,700 |
18 Apr 2024 | USD | 5.23 | 5.52 | 5.23 | 5.5 | 5.5 | +0.08 (+1.48%) | 139,800 |
17 Apr 2024 | USD | 5.21 | 5.57 | 5.21 | 5.42 | 5.42 | -0.04 (-0.73%) | 184,300 |
16 Apr 2024 | USD | 5.27 | 5.5 | 5.15 | 5.46 | 5.46 | +0.22 (+4.20%) | 238,500 |
15 Apr 2024 | USD | 5.3 | 5.3 | 5.05 | 5.24 | 5.24 | +0.023 (+0.44%) | 105,300 |
12 Apr 2024 | USD | 5.36 | 5.56 | 5.179 | 5.217 | 5.217 | -0.093 (-1.75%) | 167,700 |
11 Apr 2024 | USD | 5.12 | 5.335 | 5.12 | 5.31 | 5.31 | +0.11 (+2.12%) | 69,500 |