Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 3.98 | 4.136 | 3.85 | 4.11 | 4.11 | +0.065 (+1.61%) | 105,500 |
31 May 2023 | USD | 4.12 | 4.12 | 3.848 | 4.045 | 4.045 | -0.057 (-1.39%) | 55,900 |
30 May 2023 | USD | 3.94 | 4.2 | 3.94 | 4.102 | 4.102 | +0.232 (+5.99%) | 84,800 |
26 May 2023 | USD | 3.75 | 3.87 | 3.707 | 3.87 | 3.87 | +0.12 (+3.20%) | 37,100 |
25 May 2023 | USD | 3.93 | 3.93 | 3.74 | 3.75 | 3.75 | -0.182 (-4.63%) | 66,800 |
24 May 2023 | USD | 4.04 | 4.04 | 3.84 | 3.932 | 3.932 | -0.178 (-4.33%) | 117,700 |
23 May 2023 | USD | 4.07 | 4.26 | 4.05 | 4.11 | 4.11 | +0.055 (+1.36%) | 33,900 |
22 May 2023 | USD | 4.05 | 4.09 | 4 | 4.055 | 4.055 | +0.005 (+0.12%) | 42,700 |
19 May 2023 | USD | 4.2 | 4.25 | 4.05 | 4.05 | 4.05 | -0.1 (-2.41%) | 120,100 |
18 May 2023 | USD | 4.336 | 4.35 | 4.149 | 4.15 | 4.15 | -0.257 (-5.83%) | 58,900 |
17 May 2023 | USD | 4.3 | 4.428 | 4.2 | 4.407 | 4.407 | +0.177 (+4.18%) | 232,500 |
16 May 2023 | USD | 4.24 | 4.4 | 4.19 | 4.23 | 4.23 | -0.09 (-2.08%) | 71,300 |
15 May 2023 | USD | 3.913 | 4.58 | 3.81 | 4.32 | 4.32 | +0.415 (+10.63%) | 212,900 |
12 May 2023 | USD | 4.001 | 4.001 | 3.811 | 3.905 | 3.905 | -0.095 (-2.38%) | 82,200 |
11 May 2023 | USD | 3.94 | 4.09 | 3.893 | 4 | 4 | -0.02 (-0.50%) | 95,700 |
10 May 2023 | USD | 3.95 | 4.3 | 3.8 | 4.02 | 4.02 | +0.06 (+1.52%) | 136,100 |
9 May 2023 | USD | 3.8 | 4.03 | 3.8 | 3.96 | 3.96 | +0.027 (+0.69%) | 89,500 |
8 May 2023 | USD | 3.842 | 3.99 | 3.76 | 3.933 | 3.933 | -0.017 (-0.43%) | 106,000 |
5 May 2023 | USD | 3.56 | 4 | 3.56 | 3.95 | 3.95 | +0.37 (+10.34%) | 97,600 |
4 May 2023 | USD | 3.54 | 3.71 | 3.54 | 3.58 | 3.58 | +0.03 (+0.85%) | 36,500 |
3 May 2023 | USD | 3.59 | 3.7 | 3.55 | 3.55 | 3.55 | -0.12 (-3.27%) | 23,300 |
2 May 2023 | USD | 3.65 | 3.71 | 3.56 | 3.67 | 3.67 | -0.044 (-1.18%) | 92,600 |
1 May 2023 | USD | 3.57 | 3.75 | 3.57 | 3.714 | 3.714 | +0.014 (+0.38%) | 70,600 |
28 Apr 2023 | USD | 3.78 | 3.78 | 3.66 | 3.7 | 3.7 | -0.09 (-2.37%) | 53,000 |
27 Apr 2023 | USD | 3.63 | 3.79 | 3.54 | 3.79 | 3.79 | +0.24 (+6.76%) | 110,400 |
26 Apr 2023 | USD | 3.6 | 3.78 | 3.52 | 3.55 | 3.55 | +0.16 (+4.72%) | 104,000 |
25 Apr 2023 | USD | 3.4 | 3.48 | 3.3 | 3.39 | 3.39 | -0.05 (-1.45%) | 123,900 |
24 Apr 2023 | USD | 3.5 | 3.65 | 3.36 | 3.44 | 3.44 | -0.105 (-2.96%) | 283,600 |
21 Apr 2023 | USD | 3.716 | 3.755 | 3.51 | 3.545 | 3.545 | -0.185 (-4.96%) | 108,200 |
20 Apr 2023 | USD | 3.76 | 3.82 | 3.67 | 3.73 | 3.73 | -0.108 (-2.81%) | 65,200 |