Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 3.99 | 4.2701 | 3.8861 | 4.14 | 4.14 | +0.11 (+2.73%) | 515,259 |
5 Jun 2023 | USD | 4.24 | 4.25 | 3.94 | 4.03 | 4.03 | -0.25 (-5.84%) | 804,647 |
2 Jun 2023 | USD | 4.22 | 4.3707 | 4.21 | 4.28 | 4.28 | +0.2 (+4.90%) | 525,809 |
1 Jun 2023 | USD | 3.95 | 4.18 | 3.93 | 4.08 | 4.08 | +0.15 (+3.82%) | 471,195 |
31 May 2023 | USD | 3.9 | 3.945 | 3.7383 | 3.93 | 3.93 | -0.03 (-0.76%) | 658,222 |
30 May 2023 | USD | 4.12 | 4.22 | 3.88 | 3.96 | 3.96 | -0.14 (-3.41%) | 544,816 |
26 May 2023 | USD | 3.86 | 4.18 | 3.85 | 4.1 | 4.1 | +0.26 (+6.77%) | 406,334 |
25 May 2023 | USD | 4.1 | 4.3185 | 3.81 | 3.84 | 3.84 | -0.41 (-9.65%) | 922,840 |
24 May 2023 | USD | 4.21 | 4.3 | 4.13 | 4.25 | 4.25 | -0.04 (-0.93%) | 691,023 |
23 May 2023 | USD | 4.33 | 4.47 | 4.25 | 4.29 | 4.29 | -0.16 (-3.60%) | 661,700 |
22 May 2023 | USD | 4.45 | 4.54 | 4.42 | 4.45 | 4.45 | +0.08 (+1.83%) | 394,361 |
19 May 2023 | USD | 4.47 | 4.511 | 4.33 | 4.37 | 4.37 | -0.08 (-1.80%) | 348,060 |
18 May 2023 | USD | 4.66 | 4.66 | 4.39 | 4.45 | 4.45 | -0.15 (-3.26%) | 409,471 |
17 May 2023 | USD | 4.54 | 4.665 | 4.46 | 4.6 | 4.6 | -0.03 (-0.65%) | 397,686 |
16 May 2023 | USD | 4.69 | 4.725 | 4.555 | 4.63 | 4.63 | -0.06 (-1.28%) | 434,137 |
15 May 2023 | USD | 4.52 | 4.715 | 4.41 | 4.69 | 4.69 | +0.33 (+7.57%) | 421,648 |
12 May 2023 | USD | 4.48 | 4.53 | 4.35 | 4.36 | 4.36 | -0.25 (-5.42%) | 438,184 |
11 May 2023 | USD | 4.29 | 4.6556 | 4.25 | 4.61 | 4.61 | +0.31 (+7.21%) | 507,368 |
10 May 2023 | USD | 4.43 | 4.49 | 4.26 | 4.3 | 4.3 | -0.12 (-2.71%) | 671,957 |
9 May 2023 | USD | 4.44 | 4.53 | 4.38 | 4.42 | 4.42 | -0.21 (-4.54%) | 504,926 |
8 May 2023 | USD | 4.75 | 4.75 | 4.53 | 4.63 | 4.63 | 0.0 (0.0%) | 300,588 |
5 May 2023 | USD | 4.65 | 4.69 | 4.565 | 4.63 | 4.63 | +0.08 (+1.76%) | 335,457 |
4 May 2023 | USD | 4.5 | 4.58 | 4.45 | 4.55 | 4.55 | +0.14 (+3.17%) | 264,937 |
3 May 2023 | USD | 4.35 | 4.51 | 4.25 | 4.41 | 4.41 | +0.05 (+1.15%) | 344,685 |
2 May 2023 | USD | 4.58 | 4.58 | 4.23 | 4.36 | 4.36 | -0.32 (-6.84%) | 496,265 |
1 May 2023 | USD | 4.56 | 4.7 | 4.56 | 4.68 | 4.68 | +0.05 (+1.08%) | 177,134 |
28 Apr 2023 | USD | 4.49 | 4.675 | 4.44 | 4.63 | 4.63 | +0.11 (+2.43%) | 387,268 |
27 Apr 2023 | USD | 4.4 | 4.55 | 4.36 | 4.52 | 4.52 | +0.14 (+3.20%) | 291,590 |
26 Apr 2023 | USD | 4.49 | 4.49 | 4.285 | 4.38 | 4.38 | +0.1 (+2.34%) | 342,618 |
25 Apr 2023 | USD | 4.45 | 4.47 | 4.26 | 4.28 | 4.28 | -0.21 (-4.68%) | 1,450,510 |