Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 3.29 | 3.57 | 3.26 | 3.39 | 3.39 | +0.08 (+2.42%) | 496,900 |
5 Jun 2023 | USD | 3.28 | 3.34 | 3.24 | 3.31 | 3.31 | 0.0 (0.0%) | 265,800 |
2 Jun 2023 | USD | 3.21 | 3.32 | 3.14 | 3.31 | 3.31 | +0.16 (+5.08%) | 278,300 |
1 Jun 2023 | USD | 3.18 | 3.185 | 3.1 | 3.15 | 3.15 | -0.01 (-0.32%) | 236,400 |
31 May 2023 | USD | 3.11 | 3.208 | 3.07 | 3.16 | 3.16 | 0.0 (0.0%) | 347,000 |
30 May 2023 | USD | 3 | 3.21 | 3 | 3.16 | 3.16 | +0.15 (+4.98%) | 249,900 |
26 May 2023 | USD | 2.82 | 3.089 | 2.82 | 3.01 | 3.01 | +0.17 (+5.99%) | 330,800 |
25 May 2023 | USD | 2.88 | 2.92 | 2.8 | 2.84 | 2.84 | -0.04 (-1.39%) | 259,300 |
24 May 2023 | USD | 2.85 | 2.89 | 2.8 | 2.88 | 2.88 | -0.01 (-0.35%) | 212,000 |
23 May 2023 | USD | 2.86 | 3.01 | 2.86 | 2.89 | 2.89 | -0.01 (-0.34%) | 487,800 |
22 May 2023 | USD | 2.96 | 3 | 2.77 | 2.9 | 2.9 | -0.06 (-2.03%) | 1,051,100 |
19 May 2023 | USD | 3.18 | 3.18 | 2.96 | 2.96 | 2.96 | -0.17 (-5.43%) | 366,700 |
18 May 2023 | USD | 3.14 | 3.22 | 3.07 | 3.13 | 3.13 | -0.02 (-0.63%) | 487,500 |
17 May 2023 | USD | 2.88 | 3.18 | 2.81 | 3.15 | 3.15 | +0.29 (+10.14%) | 485,300 |
16 May 2023 | USD | 2.87 | 2.89 | 2.765 | 2.86 | 2.86 | -0.07 (-2.39%) | 395,400 |
15 May 2023 | USD | 2.73 | 2.94 | 2.66 | 2.93 | 2.93 | +0.25 (+9.33%) | 451,300 |
12 May 2023 | USD | 2.74 | 2.76 | 2.625 | 2.68 | 2.68 | -0.04 (-1.47%) | 390,100 |
11 May 2023 | USD | 2.77 | 2.77 | 2.645 | 2.72 | 2.72 | -0.07 (-2.51%) | 498,400 |
10 May 2023 | USD | 2.78 | 2.925 | 2.76 | 2.79 | 2.79 | +0.08 (+2.95%) | 588,700 |
9 May 2023 | USD | 2.86 | 2.93 | 2.66 | 2.71 | 2.71 | -0.2 (-6.87%) | 1,245,900 |
8 May 2023 | USD | 2.83 | 3.08 | 2.77 | 2.91 | 2.91 | +0.01 (+0.34%) | 671,300 |
5 May 2023 | USD | 2.77 | 2.915 | 2.77 | 2.9 | 2.9 | +0.17 (+6.23%) | 629,300 |
4 May 2023 | USD | 2.69 | 2.785 | 2.651 | 2.73 | 2.73 | +0.01 (+0.37%) | 613,900 |
3 May 2023 | USD | 2.68 | 2.83 | 2.66 | 2.72 | 2.72 | +0.04 (+1.49%) | 804,600 |
2 May 2023 | USD | 2.8 | 2.801 | 2.62 | 2.68 | 2.68 | -0.19 (-6.62%) | 798,200 |
1 May 2023 | USD | 2.9 | 2.93 | 2.84 | 2.87 | 2.87 | +0.02 (+0.70%) | 500,500 |
28 Apr 2023 | USD | 2.88 | 2.89 | 2.805 | 2.85 | 2.85 | -0.12 (-4.04%) | 476,600 |
27 Apr 2023 | USD | 2.92 | 2.98 | 2.83 | 2.97 | 2.97 | +0.07 (+2.41%) | 388,500 |
26 Apr 2023 | USD | 2.88 | 2.99 | 2.81 | 2.9 | 2.9 | +0.03 (+1.05%) | 432,800 |
25 Apr 2023 | USD | 3.09 | 3.14 | 2.84 | 2.87 | 2.87 | -0.25 (-8.01%) | 488,200 |