Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 4.79 | 5 | 4.61 | 4.8 | 4.8 | -0.05 (-1.03%) | 492,603 |
6 May 2024 | USD | 5.1 | 5.22 | 4.79 | 4.85 | 4.85 | -0.26 (-5.09%) | 226,049 |
3 May 2024 | USD | 5.21 | 5.37 | 5.08 | 5.11 | 5.11 | 0.0 (0.0%) | 98,295 |
2 May 2024 | USD | 5.2 | 5.23 | 5.01 | 5.11 | 5.11 | -0.03 (-0.58%) | 76,447 |
1 May 2024 | USD | 5.29 | 5.35 | 5.075 | 5.14 | 5.14 | -0.22 (-4.10%) | 156,151 |
30 Apr 2024 | USD | 5.54 | 5.64 | 5.34 | 5.36 | 5.36 | -0.23 (-4.11%) | 138,839 |
29 Apr 2024 | USD | 5.21 | 5.615 | 5.21 | 5.59 | 5.59 | +0.38 (+7.29%) | 355,192 |
26 Apr 2024 | USD | 5.09 | 5.23 | 5.09 | 5.21 | 5.21 | +0.09 (+1.76%) | 59,948 |
25 Apr 2024 | USD | 5.25 | 5.36 | 5.06 | 5.12 | 5.12 | -0.21 (-3.94%) | 59,733 |
24 Apr 2024 | USD | 5.43 | 5.5 | 5.17 | 5.33 | 5.33 | -0.13 (-2.38%) | 77,095 |
23 Apr 2024 | USD | 5.2 | 5.66 | 5.2 | 5.46 | 5.46 | +0.24 (+4.60%) | 177,009 |
22 Apr 2024 | USD | 5.17 | 5.315 | 5.09 | 5.22 | 5.22 | +0.03 (+0.58%) | 172,406 |
19 Apr 2024 | USD | 5.23 | 5.33 | 5.13 | 5.19 | 5.19 | -0.08 (-1.52%) | 130,267 |
18 Apr 2024 | USD | 5.21 | 5.435 | 5.21 | 5.27 | 5.27 | -0.03 (-0.57%) | 149,757 |
17 Apr 2024 | USD | 5.4 | 5.49 | 5.29 | 5.3 | 5.3 | -0.13 (-2.39%) | 114,344 |
16 Apr 2024 | USD | 5.17 | 5.49 | 5.06 | 5.43 | 5.43 | +0.14 (+2.65%) | 136,203 |
15 Apr 2024 | USD | 5.39 | 5.42 | 5.0767 | 5.29 | 5.29 | -0.16 (-2.94%) | 174,740 |
12 Apr 2024 | USD | 5.77 | 5.97 | 5.41 | 5.45 | 5.45 | -0.23 (-4.05%) | 202,078 |
11 Apr 2024 | USD | 5.64 | 5.73 | 5.5 | 5.68 | 5.68 | +0.03 (+0.53%) | 185,594 |
10 Apr 2024 | USD | 5.71 | 5.76 | 5.57 | 5.65 | 5.65 | -0.16 (-2.75%) | 185,629 |
9 Apr 2024 | USD | 5.76 | 5.83 | 5.54 | 5.81 | 5.81 | +0.04 (+0.69%) | 126,308 |
8 Apr 2024 | USD | 5.58 | 5.82 | 5.58 | 5.77 | 5.77 | +0.06 (+1.05%) | 194,800 |
5 Apr 2024 | USD | 5.61 | 5.83 | 5.46 | 5.71 | 5.71 | +0.01 (+0.18%) | 151,742 |
4 Apr 2024 | USD | 5.71 | 5.82 | 5.602 | 5.7 | 5.7 | -0.03 (-0.52%) | 236,904 |
3 Apr 2024 | USD | 5.79 | 5.84 | 5.62 | 5.73 | 5.73 | 0.0 (0.0%) | 199,914 |
2 Apr 2024 | USD | 5.61 | 5.775 | 5.43 | 5.73 | 5.73 | +0.125 (+2.23%) | 216,079 |
1 Apr 2024 | USD | 5.59 | 5.66 | 5.2685 | 5.605 | 5.605 | +0.035 (+0.63%) | 316,256 |
28 Mar 2024 | USD | 5.12 | 5.59 | 4.93 | 5.57 | 5.57 | +0.5 (+9.86%) | 665,889 |
27 Mar 2024 | USD | 4.5 | 5.09 | 4.5 | 5.07 | 5.07 | +1.06 (+26.43%) | 2,167,277 |
26 Mar 2024 | USD | 3.96 | 4.08 | 3.935 | 4.01 | 4.01 | +0.03 (+0.75%) | 488,785 |