Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 4.27 | 4.29 | 4.13 | 4.2 | 4.2 | -0.07 (-1.64%) | 1,176,000 |
5 Jun 2023 | USD | 4.27 | 4.47 | 4.235 | 4.27 | 4.27 | +0.01 (+0.23%) | 1,404,300 |
2 Jun 2023 | USD | 4.21 | 4.27 | 4.1 | 4.26 | 4.26 | +0.11 (+2.65%) | 1,390,700 |
1 Jun 2023 | USD | 4.06 | 4.24 | 3.97 | 4.15 | 4.15 | +0.11 (+2.72%) | 1,826,900 |
31 May 2023 | USD | 4.03 | 4.16 | 3.975 | 4.04 | 4.04 | +0.04 (+1%) | 2,165,500 |
30 May 2023 | USD | 4.15 | 4.17 | 3.98 | 4 | 4 | -0.09 (-2.20%) | 1,428,400 |
26 May 2023 | USD | 4.21 | 4.255 | 4.06 | 4.09 | 4.09 | -0.12 (-2.85%) | 1,110,900 |
25 May 2023 | USD | 4.35 | 4.35 | 4.18 | 4.21 | 4.21 | -0.08 (-1.86%) | 1,295,700 |
24 May 2023 | USD | 4.44 | 4.44 | 4.205 | 4.29 | 4.29 | -0.14 (-3.16%) | 1,306,600 |
23 May 2023 | USD | 4.46 | 4.8 | 4.38 | 4.43 | 4.43 | -0.05 (-1.12%) | 1,583,400 |
22 May 2023 | USD | 4.545 | 4.61 | 4.42 | 4.48 | 4.48 | -0.01 (-0.22%) | 1,275,000 |
19 May 2023 | USD | 4.45 | 4.64 | 4.435 | 4.49 | 4.49 | +0.04 (+0.90%) | 1,105,700 |
18 May 2023 | USD | 4.63 | 4.63 | 4.29 | 4.45 | 4.45 | -0.15 (-3.26%) | 1,829,200 |
17 May 2023 | USD | 4.66 | 4.73 | 4.54 | 4.6 | 4.6 | -0.05 (-1.08%) | 1,202,400 |
16 May 2023 | USD | 4.86 | 4.89 | 4.65 | 4.65 | 4.65 | -0.2 (-4.12%) | 1,455,800 |
15 May 2023 | USD | 5.15 | 5.33 | 4.81 | 4.85 | 4.85 | -0.24 (-4.72%) | 1,892,100 |
12 May 2023 | USD | 5.39 | 5.55 | 5 | 5.09 | 5.09 | -0.24 (-4.50%) | 1,521,100 |
11 May 2023 | USD | 5 | 5.45 | 5 | 5.33 | 5.33 | +0.35 (+7.03%) | 1,742,400 |
10 May 2023 | USD | 4.97 | 5.09 | 4.775 | 4.98 | 4.98 | +0.04 (+0.81%) | 1,298,800 |
9 May 2023 | USD | 4.91 | 5.04 | 4.79 | 4.94 | 4.94 | +0.02 (+0.41%) | 922,400 |
8 May 2023 | USD | 4.95 | 4.975 | 4.79 | 4.92 | 4.92 | -0.02 (-0.40%) | 946,700 |
5 May 2023 | USD | 4.98 | 5.115 | 4.91 | 4.94 | 4.94 | 0.0 (0.0%) | 1,006,200 |
4 May 2023 | USD | 4.93 | 5.016 | 4.73 | 4.94 | 4.94 | -0.04 (-0.80%) | 997,300 |
3 May 2023 | USD | 4.73 | 5.125 | 4.66 | 4.98 | 4.98 | +0.24 (+5.06%) | 1,478,800 |
2 May 2023 | USD | 4.88 | 4.96 | 4.73 | 4.74 | 4.74 | -0.18 (-3.66%) | 1,280,700 |
1 May 2023 | USD | 5.1 | 5.27 | 4.885 | 4.92 | 4.92 | -0.13 (-2.57%) | 962,300 |
28 Apr 2023 | USD | 5.09 | 5.1 | 4.925 | 5.05 | 5.05 | +0.09 (+1.81%) | 1,074,800 |
27 Apr 2023 | USD | 5.28 | 5.35 | 4.935 | 4.96 | 4.96 | -0.26 (-4.98%) | 1,407,000 |
26 Apr 2023 | USD | 5.24 | 5.39 | 5.09 | 5.22 | 5.22 | -0.01 (-0.19%) | 1,412,400 |
25 Apr 2023 | USD | 5.51 | 5.64 | 5.16 | 5.23 | 5.23 | -0.29 (-5.25%) | 998,100 |