Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 5.3 | 5.51 | 5.11 | 5.21 | 5.21 | -0.24 (-4.40%) | 194,083 |
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 |
5 Apr 2024 | USD | 4.66 | 4.935 | 4.6 | 4.9 | 4.9 | +0.29 (+6.29%) | 191,100 |
4 Apr 2024 | USD | 4.79 | 4.94 | 4.6 | 4.61 | 4.61 | -0.15 (-3.15%) | 178,300 |
3 Apr 2024 | USD | 4.65 | 4.83 | 4.65 | 4.76 | 4.76 | 0.0 (0.0%) | 150,300 |
2 Apr 2024 | USD | 4.8 | 4.9 | 4.62 | 4.76 | 4.76 | -0.11 (-2.26%) | 136,100 |
1 Apr 2024 | USD | 4.62 | 4.94 | 4.55 | 4.87 | 4.87 | +0.36 (+7.98%) | 150,000 |
28 Mar 2024 | USD | 4.45 | 4.76 | 4.41 | 4.51 | 4.51 | 0.0 (0.0%) | 191,100 |
27 Mar 2024 | USD | 4.65 | 4.77 | 4.5 | 4.51 | 4.51 | -0.17 (-3.63%) | 208,400 |
26 Mar 2024 | USD | 4.3 | 4.85 | 4.24 | 4.68 | 4.68 | +0.26 (+5.88%) | 280,000 |
25 Mar 2024 | USD | 4.75 | 4.84 | 4.345 | 4.42 | 4.42 | -0.65 (-12.82%) | 492,300 |
22 Mar 2024 | USD | 5.3 | 5.3 | 5 | 5.07 | 5.07 | -0.31 (-5.76%) | 183,700 |