Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 5.59 | 5.81 | 5.465 | 5.7 | 5.7 | +0.15 (+2.70%) | 787,212 |
14 May 2024 | USD | 5.505 | 5.85 | 5.44 | 5.55 | 5.55 | -0.02 (-0.36%) | 692,132 |
13 May 2024 | USD | 5 | 5.7472 | 5 | 5.57 | 5.57 | +0.44 (+8.58%) | 703,352 |
10 May 2024 | USD | 5.2 | 5.25 | 5.01 | 5.13 | 5.13 | -0.05 (-0.97%) | 698,173 |
9 May 2024 | USD | 5.22 | 5.2413 | 5.04 | 5.18 | 5.18 | -0.12 (-2.26%) | 686,367 |
8 May 2024 | USD | 5.35 | 5.37 | 5.2 | 5.3 | 5.3 | -0.11 (-2.03%) | 496,632 |
7 May 2024 | USD | 5.24 | 5.435 | 5.175 | 5.41 | 5.41 | +0.17 (+3.24%) | 610,062 |
6 May 2024 | USD | 5.17 | 5.32 | 5.1 | 5.24 | 5.24 | -0.14 (-2.60%) | 937,808 |
3 May 2024 | USD | 5.5 | 5.61 | 5.22 | 5.38 | 5.38 | -0.1 (-1.82%) | 2,046,700 |
2 May 2024 | USD | 5.61 | 5.7 | 5.42 | 5.48 | 5.48 | -0.15 (-2.66%) | 1,374,000 |
1 May 2024 | USD | 5.58 | 5.83 | 5.43 | 5.63 | 5.63 | +0.08 (+1.44%) | 635,600 |
30 Apr 2024 | USD | 5.55 | 5.679 | 5.46 | 5.55 | 5.55 | -0.1 (-1.77%) | 793,200 |
29 Apr 2024 | USD | 5.82 | 5.871 | 5.59 | 5.65 | 5.65 | -0.13 (-2.25%) | 397,100 |
26 Apr 2024 | USD | 5.69 | 5.82 | 5.61 | 5.78 | 5.78 | +0.08 (+1.40%) | 798,800 |
25 Apr 2024 | USD | 5.72 | 5.8 | 5.616 | 5.7 | 5.7 | -0.12 (-2.06%) | 561,400 |
24 Apr 2024 | USD | 5.91 | 6.005 | 5.725 | 5.82 | 5.82 | -0.17 (-2.84%) | 553,300 |
23 Apr 2024 | USD | 5.88 | 6.12 | 5.845 | 5.99 | 5.99 | +0.13 (+2.22%) | 695,800 |
22 Apr 2024 | USD | 5.81 | 5.91 | 5.73 | 5.86 | 5.86 | +0.02 (+0.34%) | 979,500 |
19 Apr 2024 | USD | 5.71 | 6.005 | 5.7 | 5.84 | 5.84 | +0.1 (+1.74%) | 1,494,800 |
18 Apr 2024 | USD | 4.95 | 5.77 | 4.87 | 5.74 | 5.74 | +0.78 (+15.73%) | 3,743,500 |
17 Apr 2024 | USD | 5.07 | 5.13 | 4.94 | 4.96 | 4.96 | -0.1 (-1.98%) | 428,700 |
16 Apr 2024 | USD | 4.72 | 5.165 | 4.685 | 5.06 | 5.06 | +0.21 (+4.33%) | 1,010,700 |
15 Apr 2024 | USD | 4.97 | 4.98 | 4.72 | 4.85 | 4.85 | -0.15 (-3%) | 957,800 |
12 Apr 2024 | USD | 5.2 | 5.215 | 4.88 | 5 | 5 | -0.17 (-3.29%) | 1,381,600 |
11 Apr 2024 | USD | 5.51 | 5.52 | 5.14 | 5.17 | 5.17 | -0.31 (-5.66%) | 810,000 |
10 Apr 2024 | USD | 5.54 | 5.546 | 5.41 | 5.48 | 5.48 | -0.12 (-2.14%) | 1,272,900 |
9 Apr 2024 | USD | 5.69 | 5.74 | 5.585 | 5.6 | 5.6 | -0.11 (-1.93%) | 582,100 |
8 Apr 2024 | USD | 5.74 | 5.79 | 5.67 | 5.71 | 5.71 | +0.01 (+0.18%) | 478,000 |
5 Apr 2024 | USD | 5.88 | 5.89 | 5.69 | 5.7 | 5.7 | -0.18 (-3.06%) | 577,600 |
4 Apr 2024 | USD | 5.75 | 5.939 | 5.71 | 5.88 | 5.88 | +0.17 (+2.98%) | 848,300 |