Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2023 | USD | 3.82 | 3.895 | 3.75 | 3.87 | 3.87 | +0.05 (+1.31%) | 1,978,000 |
9 Jun 2023 | USD | 3.98 | 4.019 | 3.75 | 3.82 | 3.82 | -0.15 (-3.78%) | 2,244,400 |
8 Jun 2023 | USD | 4.05 | 4.09 | 3.97 | 3.97 | 3.97 | -0.09 (-2.22%) | 1,068,100 |
7 Jun 2023 | USD | 4.06 | 4.1 | 3.995 | 4.06 | 4.06 | 0.0 (0.0%) | 1,541,200 |
6 Jun 2023 | USD | 4.04 | 4.1 | 4.002 | 4.06 | 4.06 | +0.03 (+0.74%) | 1,276,500 |
5 Jun 2023 | USD | 4.02 | 4.1 | 3.99 | 4.03 | 4.03 | -0.02 (-0.49%) | 1,401,300 |
2 Jun 2023 | USD | 4.03 | 4.05 | 3.94 | 4.05 | 4.05 | +0.04 (+1.00%) | 1,546,800 |
1 Jun 2023 | USD | 4.07 | 4.07 | 3.965 | 4.01 | 4.01 | -0.06 (-1.47%) | 1,108,900 |
31 May 2023 | USD | 4.04 | 4.15 | 4 | 4.07 | 4.07 | +0.03 (+0.74%) | 2,145,500 |
30 May 2023 | USD | 4.05 | 4.11 | 3.96 | 4.04 | 4.04 | -0.04 (-0.98%) | 1,421,400 |
26 May 2023 | USD | 3.92 | 4.1 | 3.87 | 4.08 | 4.08 | +0.14 (+3.55%) | 1,745,100 |
25 May 2023 | USD | 4 | 4.01 | 3.84 | 3.94 | 3.94 | -0.09 (-2.23%) | 2,062,500 |
24 May 2023 | USD | 4.02 | 4.05 | 3.98 | 4.03 | 4.03 | -0.03 (-0.74%) | 1,687,800 |
23 May 2023 | USD | 4.13 | 4.16 | 4.03 | 4.06 | 4.06 | -0.09 (-2.17%) | 1,951,000 |
22 May 2023 | USD | 4.12 | 4.2 | 4.095 | 4.15 | 4.15 | +0.05 (+1.22%) | 2,628,000 |
19 May 2023 | USD | 4.09 | 4.15 | 4.04 | 4.1 | 4.1 | +0.06 (+1.49%) | 1,327,700 |
18 May 2023 | USD | 4.1 | 4.115 | 3.98 | 4.04 | 4.04 | -0.07 (-1.70%) | 2,154,200 |
17 May 2023 | USD | 4.09 | 4.14 | 3.965 | 4.11 | 4.11 | +0.03 (+0.74%) | 1,758,400 |
16 May 2023 | USD | 4.01 | 4.13 | 4 | 4.08 | 4.08 | -0.11 (-2.63%) | 2,656,600 |
15 May 2023 | USD | 4.21 | 4.3 | 4.14 | 4.19 | 4.19 | -0.03 (-0.71%) | 5,114,300 |
12 May 2023 | USD | 3.98 | 4.265 | 3.93 | 4.22 | 4.22 | +0.26 (+6.57%) | 6,775,900 |
11 May 2023 | USD | 3.9 | 4.03 | 3.74 | 3.96 | 3.96 | +0.39 (+10.92%) | 8,957,200 |
10 May 2023 | USD | 3.54 | 3.575 | 3.48 | 3.57 | 3.57 | +0.1 (+2.88%) | 1,819,700 |
9 May 2023 | USD | 3.47 | 3.52 | 3.42 | 3.47 | 3.47 | -0.03 (-0.86%) | 1,244,300 |
8 May 2023 | USD | 3.47 | 3.565 | 3.44 | 3.5 | 3.5 | +0.04 (+1.16%) | 1,723,000 |
5 May 2023 | USD | 3.47 | 3.57 | 3.44 | 3.46 | 3.46 | +0.04 (+1.17%) | 1,917,200 |
4 May 2023 | USD | 3.45 | 3.45 | 3.345 | 3.42 | 3.42 | -0.06 (-1.72%) | 1,689,900 |
3 May 2023 | USD | 3.33 | 3.535 | 3.294 | 3.48 | 3.48 | +0.18 (+5.45%) | 2,866,800 |
2 May 2023 | USD | 3.43 | 3.445 | 3.27 | 3.3 | 3.3 | -0.12 (-3.51%) | 1,924,600 |
1 May 2023 | USD | 3.33 | 3.47 | 3.33 | 3.42 | 3.42 | +0.07 (+2.09%) | 2,291,900 |