Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 2.61 | 2.8 | 2.53 | 2.7 | 2.7 | +0.06 (+2.27%) | 392,300 |
31 May 2023 | USD | 2.7 | 2.75 | 2.6 | 2.64 | 2.64 | -0.05 (-1.86%) | 237,700 |
30 May 2023 | USD | 2.82 | 2.82 | 2.52 | 2.69 | 2.69 | -0.055 (-2.00%) | 350,100 |
26 May 2023 | USD | 2.75 | 2.76 | 2.65 | 2.745 | 2.745 | -0.005 (-0.18%) | 117,800 |
25 May 2023 | USD | 2.88 | 2.88 | 2.7 | 2.75 | 2.75 | -0.06 (-2.14%) | 98,600 |
24 May 2023 | USD | 2.87 | 2.9 | 2.685 | 2.81 | 2.81 | -0.09 (-3.10%) | 131,900 |
23 May 2023 | USD | 2.82 | 3.025 | 2.82 | 2.9 | 2.9 | +0.03 (+1.05%) | 153,200 |
22 May 2023 | USD | 2.88 | 2.92 | 2.69 | 2.87 | 2.87 | +0.03 (+1.06%) | 233,600 |
19 May 2023 | USD | 2.9 | 3.01 | 2.79 | 2.84 | 2.84 | 0.0 (0.0%) | 160,200 |
18 May 2023 | USD | 3 | 3 | 2.66 | 2.84 | 2.84 | -0.16 (-5.33%) | 361,900 |
17 May 2023 | USD | 2.89 | 3 | 2.8 | 3 | 3 | +0.1 (+3.45%) | 252,100 |
16 May 2023 | USD | 3.2 | 3.35 | 2.78 | 2.9 | 2.9 | -0.04 (-1.36%) | 471,300 |
15 May 2023 | USD | 3.07 | 3.63 | 2.93 | 2.94 | 2.94 | -0.05 (-1.67%) | 548,300 |
12 May 2023 | USD | 3.4 | 3.55 | 2.94 | 2.99 | 2.99 | -0.29 (-8.84%) | 332,300 |
11 May 2023 | USD | 3.59 | 3.83 | 3.27 | 3.28 | 3.28 | -0.24 (-6.82%) | 224,200 |
10 May 2023 | USD | 3.95 | 4.02 | 3.46 | 3.52 | 3.52 | -0.35 (-9.04%) | 213,600 |
9 May 2023 | USD | 4.57 | 4.635 | 3.81 | 3.87 | 3.87 | -0.71 (-15.50%) | 196,600 |
8 May 2023 | USD | 5.11 | 5.125 | 4.55 | 4.58 | 4.58 | -0.4 (-8.03%) | 140,100 |
5 May 2023 | USD | 5.09 | 5.33 | 4.91 | 4.98 | 4.98 | -0.02 (-0.40%) | 68,500 |
4 May 2023 | USD | 4.98 | 5.24 | 4.98 | 5 | 5 | -0.03 (-0.60%) | 41,100 |
3 May 2023 | USD | 4.97 | 5.26 | 4.87 | 5.03 | 5.03 | -0.03 (-0.59%) | 69,400 |
2 May 2023 | USD | 4.92 | 5.25 | 4.92 | 5.06 | 5.06 | -0.1 (-1.94%) | 37,400 |
1 May 2023 | USD | 4.88 | 5.19 | 4.8 | 5.16 | 5.16 | +0.1 (+1.98%) | 54,000 |
28 Apr 2023 | USD | 4.99 | 5.25 | 4.87 | 5.06 | 5.06 | +0.055 (+1.10%) | 110,500 |
27 Apr 2023 | USD | 4.72 | 5.07 | 4.548 | 5.005 | 5.005 | +0.285 (+6.04%) | 106,400 |
26 Apr 2023 | USD | 4.67 | 4.86 | 4.62 | 4.72 | 4.72 | +0.09 (+1.94%) | 69,400 |
25 Apr 2023 | USD | 4.95 | 4.955 | 4.51 | 4.63 | 4.63 | -0.3 (-6.09%) | 58,900 |
24 Apr 2023 | USD | 5 | 5.14 | 4.89 | 4.93 | 4.93 | -0.04 (-0.80%) | 111,400 |
21 Apr 2023 | USD | 4.83 | 5.12 | 4.62 | 4.97 | 4.97 | +0.08 (+1.64%) | 154,000 |
20 Apr 2023 | USD | 4.43 | 5.55 | 4.31 | 4.89 | 4.89 | +0.5 (+11.39%) | 485,600 |