Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 4.01 | 4.07 | 3.89 | 4.05 | 3.8769 | +0.05 (+1.25%) | 723,900 |
5 Jun 2023 | USD | 3.98 | 4.01 | 3.88 | 4 | 3.8291 | +0.1 (+2.56%) | 565,100 |
2 Jun 2023 | USD | 3.83 | 3.92 | 3.79 | 3.9 | 3.7333 | +0.1 (+2.63%) | 553,900 |
1 Jun 2023 | USD | 3.71 | 3.82 | 3.69 | 3.8 | 3.6376 | +0.12 (+3.26%) | 374,600 |
31 May 2023 | USD | 3.78 | 3.79 | 3.65 | 3.68 | 3.5227 | -0.1 (-2.65%) | 487,000 |
30 May 2023 | USD | 3.78 | 3.86 | 3.71 | 3.78 | 3.6185 | 0.0 (0.0%) | 496,100 |
26 May 2023 | USD | 3.73 | 3.82 | 3.7 | 3.78 | 3.6185 | +0.2 (+5.59%) | 716,800 |
25 May 2023 | USD | 3.69 | 3.7 | 3.54 | 3.58 | 3.427 | -0.12 (-3.24%) | 505,800 |
24 May 2023 | USD | 3.75 | 3.75 | 3.68 | 3.7 | 3.5419 | -0.07 (-1.86%) | 259,900 |
23 May 2023 | USD | 3.7 | 3.77 | 3.69 | 3.77 | 3.6089 | +0.1 (+2.72%) | 371,000 |
22 May 2023 | USD | 3.71 | 3.74 | 3.66 | 3.67 | 3.5132 | -0.04 (-1.08%) | 374,800 |
19 May 2023 | USD | 3.7 | 3.77 | 3.67 | 3.71 | 3.5515 | 0.0 (0.0%) | 284,000 |
18 May 2023 | USD | 3.74 | 3.74 | 3.66 | 3.71 | 3.5515 | -0.03 (-0.80%) | 279,700 |
17 May 2023 | USD | 3.69 | 3.74 | 3.65 | 3.74 | 3.5802 | +0.07 (+1.91%) | 219,200 |
16 May 2023 | USD | 3.68 | 3.77 | 3.67 | 3.67 | 3.5132 | -0.01 (-0.27%) | 245,200 |
15 May 2023 | USD | 3.65 | 3.69 | 3.63 | 3.68 | 3.5227 | +0.04 (+1.10%) | 274,200 |
12 May 2023 | USD | 3.69 | 3.77 | 3.63 | 3.64 | 3.4844 | -0.07 (-1.89%) | 244,900 |
11 May 2023 | USD | 3.71 | 3.77 | 3.67 | 3.71 | 3.5515 | -0.01 (-0.27%) | 249,100 |
10 May 2023 | USD | 3.74 | 3.75 | 3.69 | 3.72 | 3.561 | 0.0 (0.0%) | 233,400 |
9 May 2023 | USD | 3.68 | 3.75 | 3.67 | 3.72 | 3.561 | +0.01 (+0.27%) | 217,800 |
8 May 2023 | USD | 3.75 | 3.83 | 3.7 | 3.71 | 3.5515 | -0.04 (-1.07%) | 411,000 |
5 May 2023 | USD | 3.55 | 3.81 | 3.55 | 3.75 | 3.5897 | +0.24 (+6.84%) | 556,700 |
4 May 2023 | USD | 3.61 | 3.67 | 3.5 | 3.51 | 3.36 | -0.12 (-3.31%) | 628,600 |
3 May 2023 | USD | 3.72 | 3.74 | 3.62 | 3.63 | 3.4749 | -0.09 (-2.42%) | 367,300 |
2 May 2023 | USD | 3.85 | 3.86 | 3.71 | 3.72 | 3.561 | -0.13 (-3.38%) | 526,400 |
1 May 2023 | USD | 3.95 | 3.99 | 3.85 | 3.85 | 3.6855 | -0.11 (-2.78%) | 467,300 |
28 Apr 2023 | USD | 3.94 | 4.01 | 3.94 | 3.96 | 3.7908 | 0.0 (0.0%) | 288,500 |
27 Apr 2023 | USD | 3.97 | 4.04 | 3.93 | 3.96 | 3.7908 | +0.01 (+0.25%) | 324,500 |
26 Apr 2023 | USD | 4.06 | 4.11 | 3.94 | 3.95 | 3.7812 | -0.11 (-2.71%) | 371,800 |
25 Apr 2023 | USD | 4.15 | 4.15 | 4.02 | 4.06 | 3.8865 | -0.1 (-2.40%) | 371,400 |