Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | USD | 5.22 | 5.22 | 4.86 | 4.98 | 4.98 | -0.25 (-4.78%) | 1,078,600 |
24 May 2024 | USD | 4.95 | 5.23 | 4.91 | 5.23 | 5.23 | +0.32 (+6.52%) | 893,200 |
23 May 2024 | USD | 5.13 | 5.13 | 4.88 | 4.91 | 4.91 | -0.23 (-4.47%) | 847,700 |
22 May 2024 | USD | 5.07 | 5.19 | 5.05 | 5.14 | 5.14 | +0.03 (+0.59%) | 701,200 |
21 May 2024 | USD | 5.25 | 5.29 | 5.08 | 5.11 | 5.11 | -0.16 (-3.04%) | 770,100 |
20 May 2024 | USD | 5.41 | 5.48 | 5.26 | 5.27 | 5.27 | -0.21 (-3.83%) | 685,600 |
17 May 2024 | USD | 5.53 | 5.69 | 5.47 | 5.48 | 5.48 | -0.1 (-1.79%) | 788,100 |
16 May 2024 | USD | 5.36 | 5.62 | 5.33 | 5.58 | 5.58 | +0.22 (+4.10%) | 1,093,000 |
15 May 2024 | USD | 5.16 | 5.39 | 5.16 | 5.36 | 5.36 | +0.23 (+4.48%) | 908,400 |
14 May 2024 | USD | 5.06 | 5.16 | 5.04 | 5.13 | 5.13 | +0.08 (+1.58%) | 774,300 |
13 May 2024 | USD | 5.05 | 5.14 | 4.96 | 5.05 | 5.05 | +0.01 (+0.20%) | 833,000 |
10 May 2024 | USD | 5 | 5.08 | 4.87 | 5.04 | 5.04 | +0.03 (+0.60%) | 1,384,000 |
9 May 2024 | USD | 5.15 | 5.38 | 4.94 | 5.01 | 5.01 | -0.35 (-6.53%) | 1,969,900 |
8 May 2024 | USD | 5.52 | 5.64 | 5.31 | 5.36 | 5.36 | -0.12 (-2.19%) | 2,041,100 |
7 May 2024 | USD | 5.2 | 5.95 | 5.17 | 5.48 | 5.48 | +0.64 (+13.22%) | 4,717,400 |
6 May 2024 | USD | 5 | 5.03 | 4.79 | 4.84 | 4.84 | -0.04 (-0.82%) | 1,288,500 |
3 May 2024 | USD | 4.71 | 4.91 | 4.7 | 4.88 | 4.88 | +0.2 (+4.27%) | 681,300 |
2 May 2024 | USD | 4.8 | 4.84 | 4.67 | 4.68 | 4.68 | -0.09 (-1.89%) | 847,700 |
1 May 2024 | USD | 4.76 | 4.9 | 4.62 | 4.77 | 4.77 | +0.01 (+0.21%) | 1,747,600 |
30 Apr 2024 | USD | 4.78 | 4.82 | 4.71 | 4.76 | 4.76 | -0.06 (-1.24%) | 692,300 |
29 Apr 2024 | USD | 4.68 | 4.85 | 4.66 | 4.82 | 4.82 | +0.2 (+4.33%) | 821,800 |
26 Apr 2024 | USD | 4.5 | 4.63 | 4.45 | 4.62 | 4.62 | +0.14 (+3.13%) | 821,900 |
25 Apr 2024 | USD | 4.55 | 4.57 | 4.43 | 4.48 | 4.48 | -0.08 (-1.75%) | 923,300 |
24 Apr 2024 | USD | 4.63 | 4.67 | 4.55 | 4.56 | 4.56 | -0.07 (-1.51%) | 1,458,600 |
23 Apr 2024 | USD | 4.76 | 4.87 | 4.62 | 4.63 | 4.63 | -0.17 (-3.54%) | 1,371,400 |
22 Apr 2024 | USD | 5.1 | 5.12 | 4.79 | 4.8 | 4.8 | -0.31 (-6.07%) | 2,114,900 |
19 Apr 2024 | USD | 4.94 | 5.3 | 4.93 | 5.11 | 5.11 | +0.14 (+2.82%) | 2,437,400 |
18 Apr 2024 | USD | 5.16 | 5.25 | 4.89 | 4.97 | 4.97 | -0.27 (-5.15%) | 3,859,500 |
17 Apr 2024 | USD | 5.42 | 5.67 | 4.99 | 5.24 | 5.24 | +1.19 (+29.38%) | 24,035,700 |
16 Apr 2024 | USD | 4.02 | 4.08 | 3.99 | 4.05 | 4.05 | -0.01 (-0.25%) | 790,200 |