Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | USD | 4.24 | 4.39 | 4.18 | 4.29 | 4.29 | -0.18 (-4.03%) | 6,729,900 |
30 May 2023 | USD | 4.51 | 4.71 | 4.34 | 4.47 | 4.47 | +0.24 (+5.67%) | 8,455,200 |
26 May 2023 | USD | 4.28 | 4.479 | 4.22 | 4.23 | 4.23 | -0.02 (-0.47%) | 5,374,000 |
25 May 2023 | USD | 4.53 | 4.58 | 4.17 | 4.25 | 4.25 | -0.22 (-4.92%) | 5,776,900 |
24 May 2023 | USD | 4.4 | 4.58 | 4.251 | 4.47 | 4.47 | -0.04 (-0.89%) | 6,925,700 |
23 May 2023 | USD | 4.53 | 5.09 | 4.46 | 4.51 | 4.51 | +0.08 (+1.81%) | 12,798,300 |
22 May 2023 | USD | 4.22 | 4.56 | 4.16 | 4.43 | 4.43 | +0.21 (+4.98%) | 6,552,300 |
19 May 2023 | USD | 4.31 | 4.4 | 4.13 | 4.22 | 4.22 | +0.01 (+0.24%) | 5,460,400 |
18 May 2023 | USD | 4.36 | 4.58 | 4.1 | 4.21 | 4.21 | -0.27 (-6.03%) | 6,830,500 |
17 May 2023 | USD | 4.22 | 4.51 | 4.13 | 4.48 | 4.48 | +0.19 (+4.43%) | 7,320,200 |
16 May 2023 | USD | 4.42 | 4.63 | 4.22 | 4.29 | 4.29 | -0.31 (-6.74%) | 6,297,200 |
15 May 2023 | USD | 4.42 | 4.65 | 4.33 | 4.6 | 4.6 | +0.32 (+7.48%) | 7,501,300 |
12 May 2023 | USD | 4.1 | 4.41 | 4.1 | 4.28 | 4.28 | +0.06 (+1.42%) | 7,316,200 |
11 May 2023 | USD | 4.65 | 4.7 | 4.18 | 4.22 | 4.22 | -0.68 (-13.88%) | 7,563,400 |
10 May 2023 | USD | 4.41 | 5.12 | 4.35 | 4.9 | 4.9 | +0.63 (+14.75%) | 13,531,000 |
9 May 2023 | USD | 4.25 | 4.45 | 4.215 | 4.27 | 4.27 | +0.03 (+0.71%) | 5,812,900 |
8 May 2023 | USD | 4.05 | 4.38 | 3.895 | 4.24 | 4.24 | +0.04 (+0.95%) | 9,014,700 |
5 May 2023 | USD | 4 | 4.29 | 3.95 | 4.2 | 4.2 | +0.21 (+5.26%) | 5,781,400 |
4 May 2023 | USD | 3.87 | 4.198 | 3.81 | 3.99 | 3.99 | +0.2 (+5.28%) | 6,731,200 |
3 May 2023 | USD | 3.64 | 4.01 | 3.56 | 3.79 | 3.79 | -0.02 (-0.52%) | 7,232,700 |
2 May 2023 | USD | 3.4 | 3.9 | 3.33 | 3.81 | 3.81 | +0.39 (+11.40%) | 6,171,200 |
1 May 2023 | USD | 3.82 | 3.82 | 3.4 | 3.42 | 3.42 | -0.49 (-12.53%) | 6,087,500 |
28 Apr 2023 | USD | 3.88 | 4.032 | 3.78 | 3.91 | 3.91 | -0.06 (-1.51%) | 7,273,300 |
27 Apr 2023 | USD | 3.915 | 4.05 | 3.76 | 3.97 | 3.97 | +0.15 (+3.93%) | 9,754,600 |
26 Apr 2023 | USD | 4.22 | 4.285 | 3.81 | 3.82 | 3.82 | +0.15 (+4.09%) | 14,530,800 |
25 Apr 2023 | USD | 3.73 | 3.84 | 3.545 | 3.67 | 3.67 | -0.07 (-1.87%) | 7,484,400 |
24 Apr 2023 | USD | 3.9 | 4 | 3.61 | 3.74 | 3.74 | -0.13 (-3.36%) | 7,026,700 |
21 Apr 2023 | USD | 3.96 | 4.18 | 3.78 | 3.87 | 3.87 | -0.03 (-0.77%) | 8,133,100 |
20 Apr 2023 | USD | 4.29 | 4.43 | 3.865 | 3.9 | 3.9 | -0.56 (-12.56%) | 10,304,800 |
19 Apr 2023 | USD | 4.66 | 4.82 | 4.38 | 4.46 | 4.46 | -0.57 (-11.33%) | 10,296,900 |