Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 4.41 | 4.44 | 4.23 | 4.3 | 4.3 | -0.09 (-2.05%) | 700,911 |
17 May 2024 | USD | 4.67 | 4.68 | 4.37 | 4.39 | 4.39 | -0.24 (-5.18%) | 742,134 |
16 May 2024 | USD | 4.75 | 4.84 | 4.57 | 4.63 | 4.63 | -0.11 (-2.32%) | 444,745 |
15 May 2024 | USD | 5 | 5 | 4.72 | 4.74 | 4.74 | +0.01 (+0.21%) | 461,685 |
14 May 2024 | USD | 4.79 | 4.96 | 4.69 | 4.73 | 4.73 | +0.04 (+0.85%) | 585,293 |
13 May 2024 | USD | 4.67 | 4.96 | 4.66 | 4.69 | 4.69 | +0.01 (+0.21%) | 812,523 |
10 May 2024 | USD | 4.83 | 4.98 | 4.5301 | 4.68 | 4.68 | -0.2 (-4.10%) | 875,247 |
9 May 2024 | USD | 4.8 | 4.95 | 4.53 | 4.88 | 4.88 | +0.09 (+1.88%) | 1,164,365 |
8 May 2024 | USD | 4.55 | 4.828 | 4.45 | 4.79 | 4.79 | +0.17 (+3.68%) | 538,842 |
7 May 2024 | USD | 4.36 | 4.77 | 4.32 | 4.62 | 4.62 | +0.25 (+5.72%) | 1,110,913 |
6 May 2024 | USD | 4.34 | 4.49 | 4.34 | 4.37 | 4.37 | +0.02 (+0.46%) | 1,090,830 |
3 May 2024 | USD | 4.3 | 4.47 | 4.265 | 4.35 | 4.35 | +0.1 (+2.35%) | 946,417 |
2 May 2024 | USD | 4.34 | 4.37 | 4.22 | 4.25 | 4.25 | 0.0 (0.0%) | 943,448 |
1 May 2024 | USD | 4.19 | 4.38 | 4.19 | 4.25 | 4.25 | +0.07 (+1.67%) | 1,142,953 |
30 Apr 2024 | USD | 4.2 | 4.3 | 4.14 | 4.18 | 4.18 | -0.06 (-1.42%) | 891,946 |
29 Apr 2024 | USD | 4.29 | 4.45 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 913,736 |
26 Apr 2024 | USD | 4.25 | 4.34 | 4.18 | 4.24 | 4.24 | 0.0 (0.0%) | 657,192 |
25 Apr 2024 | USD | 4.51 | 4.65 | 4.22 | 4.24 | 4.24 | -0.33 (-7.22%) | 723,193 |
24 Apr 2024 | USD | 4.61 | 4.78 | 4.53 | 4.57 | 4.57 | -0.03 (-0.65%) | 534,843 |
23 Apr 2024 | USD | 4.83 | 4.9596 | 4.59 | 4.6 | 4.6 | -0.22 (-4.56%) | 2,027,999 |
22 Apr 2024 | USD | 5.1 | 5.1338 | 4.79 | 4.82 | 4.82 | -0.19 (-3.79%) | 1,033,118 |
19 Apr 2024 | USD | 4.88 | 5.1748 | 4.74 | 5.01 | 5.01 | +0.13 (+2.66%) | 2,369,580 |
18 Apr 2024 | USD | 5 | 5.1 | 4.76 | 4.88 | 4.88 | -0.14 (-2.79%) | 1,210,300 |
17 Apr 2024 | USD | 5.2 | 5.35 | 4.98 | 5.02 | 5.02 | -0.12 (-2.33%) | 599,571 |
16 Apr 2024 | USD | 5.52 | 5.52 | 5.14 | 5.14 | 5.14 | -0.38 (-6.88%) | 741,171 |
15 Apr 2024 | USD | 5.32 | 5.56 | 5.2 | 5.52 | 5.52 | +0.15 (+2.79%) | 951,665 |
12 Apr 2024 | USD | 5.71 | 5.74 | 5.34 | 5.37 | 5.37 | -0.39 (-6.77%) | 489,507 |
11 Apr 2024 | USD | 5.76 | 5.83 | 5.53 | 5.76 | 5.76 | +0.06 (+1.05%) | 466,165 |
10 Apr 2024 | USD | 5.81 | 5.83 | 5.61 | 5.7 | 5.7 | -0.25 (-4.20%) | 783,664 |
9 Apr 2024 | USD | 6.06 | 6.27 | 5.93 | 5.95 | 5.95 | -0.1 (-1.65%) | 534,183 |