Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 4.47 | 4.6 | 4.41 | 4.57 | 4.57 | +0.25 (+5.79%) | 29,500 |
26 May 2023 | USD | 4.39 | 4.45 | 4.11 | 4.32 | 4.32 | +0.03 (+0.70%) | 23,800 |
25 May 2023 | USD | 4.375 | 4.59 | 3.96 | 4.29 | 4.29 | -0.28 (-6.13%) | 76,500 |
24 May 2023 | USD | 4.44 | 4.65 | 4.252 | 4.57 | 4.57 | +0.1 (+2.24%) | 175,800 |
23 May 2023 | USD | 4.75 | 4.78 | 4.47 | 4.47 | 4.47 | -0.25 (-5.30%) | 195,500 |
22 May 2023 | USD | 4.95 | 4.955 | 4.509 | 4.72 | 4.72 | +0.13 (+2.83%) | 300,300 |
19 May 2023 | USD | 4.57 | 4.68 | 4.3 | 4.59 | 4.59 | +0.19 (+4.32%) | 39,800 |
18 May 2023 | USD | 4.75 | 4.75 | 4.4 | 4.4 | 4.4 | -0.27 (-5.78%) | 136,800 |
17 May 2023 | USD | 4.54 | 4.71 | 4.42 | 4.67 | 4.67 | +0.2 (+4.47%) | 71,900 |
16 May 2023 | USD | 4.425 | 4.75 | 4.38 | 4.47 | 4.47 | -0.17 (-3.66%) | 149,000 |
15 May 2023 | USD | 4.68 | 4.99 | 4.53 | 4.64 | 4.64 | -0.01 (-0.22%) | 154,800 |
12 May 2023 | USD | 4.56 | 4.7 | 4.39 | 4.65 | 4.65 | +0.02 (+0.43%) | 99,000 |
11 May 2023 | USD | 4.67 | 4.83 | 4.212 | 4.63 | 4.63 | +0.01 (+0.22%) | 185,000 |
10 May 2023 | USD | 4.66 | 4.84 | 4.456 | 4.62 | 4.62 | -0.05 (-1.07%) | 467,600 |
9 May 2023 | USD | 4.42 | 4.71 | 4.311 | 4.67 | 4.67 | +0.19 (+4.24%) | 39,800 |
8 May 2023 | USD | 4.75 | 4.76 | 4.45 | 4.48 | 4.48 | -0.21 (-4.48%) | 87,300 |
5 May 2023 | USD | 4.47 | 4.705 | 4.47 | 4.69 | 4.69 | +0.22 (+4.92%) | 40,700 |
4 May 2023 | USD | 4.7 | 4.7 | 4.363 | 4.47 | 4.47 | +0.13 (+3.00%) | 33,000 |
3 May 2023 | USD | 4.38 | 4.74 | 4.34 | 4.34 | 4.34 | -0.22 (-4.82%) | 105,700 |
2 May 2023 | USD | 4.68 | 4.72 | 4.244 | 4.56 | 4.56 | -0.12 (-2.56%) | 107,300 |
1 May 2023 | USD | 4.7 | 4.81 | 4.28 | 4.68 | 4.68 | -0.04 (-0.85%) | 113,700 |
28 Apr 2023 | USD | 4.02 | 5 | 4.02 | 4.72 | 4.72 | +0.26 (+5.83%) | 112,300 |
27 Apr 2023 | USD | 4.77 | 4.77 | 4.44 | 4.46 | 4.46 | -0.27 (-5.71%) | 107,000 |
26 Apr 2023 | USD | 5.03 | 5.04 | 4.69 | 4.73 | 4.73 | -0.24 (-4.83%) | 75,200 |
25 Apr 2023 | USD | 4.68 | 5.07 | 4.6 | 4.97 | 4.97 | +0.19 (+3.97%) | 39,800 |
24 Apr 2023 | USD | 5 | 5 | 4.6 | 4.78 | 4.78 | -0.19 (-3.82%) | 17,900 |
21 Apr 2023 | USD | 4.9 | 5.08 | 4.63 | 4.97 | 4.97 | +0.01 (+0.20%) | 57,200 |
20 Apr 2023 | USD | 4.85 | 5.36 | 4.69 | 4.96 | 4.96 | +0.14 (+2.90%) | 141,700 |
19 Apr 2023 | USD | 4.6 | 4.94 | 4.26 | 4.82 | 4.82 | +0.28 (+6.17%) | 960,400 |
18 Apr 2023 | USD | 4.222 | 4.66 | 4.08 | 4.54 | 4.54 | +0.35 (+8.35%) | 196,800 |