Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 3.95 | 4.09 | 3.805 | 4.06 | 4.06 | +0.04 (+1.00%) | 122,100 |
5 Jun 2023 | USD | 4.08 | 4.17 | 3.72 | 4.02 | 4.02 | -0.14 (-3.37%) | 135,000 |
2 Jun 2023 | USD | 3.87 | 4.17 | 3.806 | 4.16 | 4.16 | +0.35 (+9.19%) | 203,700 |
1 Jun 2023 | USD | 3.76 | 3.865 | 3.68 | 3.81 | 3.81 | +0.11 (+2.97%) | 185,500 |
31 May 2023 | USD | 3.71 | 3.85 | 3.69 | 3.7 | 3.7 | -0.05 (-1.33%) | 257,100 |
30 May 2023 | USD | 3.72 | 3.97 | 3.7 | 3.75 | 3.75 | +0.08 (+2.18%) | 160,600 |
26 May 2023 | USD | 3.72 | 3.75 | 3.65 | 3.67 | 3.67 | -0.05 (-1.34%) | 60,700 |
25 May 2023 | USD | 3.99 | 4.02 | 3.6 | 3.72 | 3.72 | -0.12 (-3.12%) | 152,900 |
24 May 2023 | USD | 3.75 | 3.93 | 3.61 | 3.84 | 3.84 | +0.11 (+2.95%) | 85,200 |
23 May 2023 | USD | 3.78 | 3.95 | 3.62 | 3.73 | 3.73 | -0.05 (-1.32%) | 149,300 |
22 May 2023 | USD | 3.92 | 4.15 | 3.73 | 3.78 | 3.78 | -0.27 (-6.67%) | 218,900 |
19 May 2023 | USD | 4.09 | 4.36 | 4 | 4.05 | 4.05 | +0.02 (+0.50%) | 225,400 |
18 May 2023 | USD | 3.9 | 4.03 | 3.84 | 4.03 | 4.03 | +0.14 (+3.60%) | 122,500 |
17 May 2023 | USD | 3.9 | 3.92 | 3.71 | 3.89 | 3.89 | +0.04 (+1.04%) | 116,600 |
16 May 2023 | USD | 3.28 | 3.85 | 3.25 | 3.85 | 3.85 | +0.48 (+14.24%) | 126,600 |
15 May 2023 | USD | 3.26 | 3.47 | 3.15 | 3.37 | 3.37 | +0.16 (+4.98%) | 151,800 |
12 May 2023 | USD | 3.98 | 4.29 | 3.19 | 3.21 | 3.21 | -0.76 (-19.14%) | 611,900 |
11 May 2023 | USD | 3.87 | 3.97 | 3.72 | 3.97 | 3.97 | +0.17 (+4.47%) | 139,800 |
10 May 2023 | USD | 3.65 | 3.93 | 3.65 | 3.8 | 3.8 | +0.05 (+1.33%) | 183,000 |
9 May 2023 | USD | 3.77 | 3.89 | 3.66 | 3.75 | 3.75 | -0.05 (-1.32%) | 258,600 |
8 May 2023 | USD | 3.65 | 3.95 | 3.635 | 3.8 | 3.8 | +0.1 (+2.70%) | 470,400 |
5 May 2023 | USD | 3.16 | 3.7 | 3.12 | 3.7 | 3.7 | +0.5 (+15.63%) | 642,900 |
4 May 2023 | USD | 3 | 3.21 | 2.97 | 3.2 | 3.2 | +0.15 (+4.92%) | 188,900 |
3 May 2023 | USD | 2.8 | 3.05 | 2.8 | 3.05 | 3.05 | +0.16 (+5.54%) | 161,900 |
2 May 2023 | USD | 3 | 3 | 2.85 | 2.89 | 2.89 | -0.11 (-3.67%) | 7,546,500 |
1 May 2023 | USD | 3.05 | 3.05 | 2.7 | 3 | 3 | -0.01 (-0.33%) | 260,400 |
28 Apr 2023 | USD | 2.79 | 3.05 | 2.79 | 3.01 | 3.01 | -0.04 (-1.31%) | 130,300 |
27 Apr 2023 | USD | 2.78 | 3.06 | 2.78 | 3.05 | 3.05 | +0.18 (+6.27%) | 191,900 |
26 Apr 2023 | USD | 2.84 | 2.94 | 2.76 | 2.87 | 2.87 | -0.08 (-2.71%) | 388,300 |
25 Apr 2023 | USD | 3 | 3 | 2.62 | 2.95 | 2.95 | -0.05 (-1.67%) | 491,500 |