Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 5.04 | 5.1 | 4.95 | 5.01 | 5.01 | -0.03 (-0.60%) | 75,894 |
16 May 2024 | USD | 5.04 | 5.098 | 4.99 | 5.04 | 5.04 | 0.0 (0.0%) | 45,800 |
15 May 2024 | USD | 5.05 | 5.12 | 4.931 | 5.04 | 5.04 | -0.03 (-0.59%) | 53,800 |
14 May 2024 | USD | 5.01 | 5.12 | 4.95 | 5.07 | 5.07 | +0.05 (+1.00%) | 61,000 |
13 May 2024 | USD | 5.12 | 5.17 | 4.975 | 5.02 | 5.02 | -0.1 (-1.95%) | 61,900 |
10 May 2024 | USD | 5.2 | 5.2 | 5.023 | 5.12 | 5.12 | +0.01 (+0.20%) | 85,600 |
9 May 2024 | USD | 4.99 | 5.23 | 4.99 | 5.11 | 5.11 | +0.21 (+4.29%) | 129,300 |
8 May 2024 | USD | 5.18 | 5.284 | 4.86 | 4.9 | 4.9 | -0.27 (-5.22%) | 115,800 |
7 May 2024 | USD | 5.3 | 5.34 | 5.145 | 5.17 | 5.17 | -0.19 (-3.54%) | 102,200 |
6 May 2024 | USD | 5.15 | 5.42 | 5.15 | 5.36 | 5.36 | +0.15 (+2.88%) | 154,100 |
3 May 2024 | USD | 5.3 | 5.51 | 5.11 | 5.21 | 5.21 | -0.24 (-4.40%) | 194,200 |
2 May 2024 | USD | 5.22 | 5.6 | 5.21 | 5.45 | 5.45 | +0.25 (+4.81%) | 328,600 |
1 May 2024 | USD | 5.1 | 5.21 | 5 | 5.2 | 5.2 | +0.16 (+3.17%) | 43,000 |
30 Apr 2024 | USD | 5.01 | 5.07 | 4.94 | 5.04 | 5.04 | +0.02 (+0.40%) | 60,000 |
29 Apr 2024 | USD | 5.13 | 5.22 | 4.95 | 5.02 | 5.02 | -0.06 (-1.18%) | 132,900 |
26 Apr 2024 | USD | 5.1 | 5.23 | 5.08 | 5.08 | 5.08 | +0.04 (+0.79%) | 141,300 |
25 Apr 2024 | USD | 5.02 | 5.098 | 4.86 | 5.04 | 5.04 | -0.04 (-0.79%) | 117,600 |
24 Apr 2024 | USD | 5.05 | 5.18 | 4.97 | 5.08 | 5.08 | +0.06 (+1.20%) | 92,500 |
23 Apr 2024 | USD | 4.88 | 5.12 | 4.88 | 5.02 | 5.02 | +0.05 (+1.01%) | 80,300 |
22 Apr 2024 | USD | 4.91 | 5.09 | 4.9 | 4.97 | 4.97 | +0.14 (+2.90%) | 111,700 |
19 Apr 2024 | USD | 4.85 | 4.928 | 4.8 | 4.83 | 4.83 | -0.02 (-0.41%) | 66,900 |
18 Apr 2024 | USD | 4.71 | 5.01 | 4.7 | 4.85 | 4.85 | +0.14 (+2.97%) | 83,500 |
17 Apr 2024 | USD | 4.85 | 4.89 | 4.71 | 4.71 | 4.71 | -0.1 (-2.08%) | 119,600 |
16 Apr 2024 | USD | 4.8 | 4.97 | 4.71 | 4.81 | 4.81 | -0.02 (-0.41%) | 111,800 |
15 Apr 2024 | USD | 5.23 | 5.26 | 4.81 | 4.83 | 4.83 | -0.32 (-6.21%) | 168,300 |
12 Apr 2024 | USD | 5.25 | 5.47 | 5.08 | 5.15 | 5.15 | -0.13 (-2.46%) | 157,200 |
11 Apr 2024 | USD | 5.19 | 5.37 | 5.18 | 5.28 | 5.28 | +0.06 (+1.15%) | 139,800 |
10 Apr 2024 | USD | 5.19 | 5.36 | 5.12 | 5.22 | 5.22 | +0.08 (+1.56%) | 207,000 |
9 Apr 2024 | USD | 5.13 | 5.18 | 4.96 | 5.14 | 5.14 | +0.07 (+1.38%) | 77,500 |
8 Apr 2024 | USD | 4.91 | 5.11 | 4.875 | 5.07 | 5.07 | +0.17 (+3.47%) | 242,600 |