Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 4.35 | 4.81 | 4.3 | 4.8 | 4.8 | +0.44 (+10.09%) | 860,700 |
5 Jun 2023 | USD | 4.39 | 4.49 | 4.345 | 4.36 | 4.36 | 0.0 (0.0%) | 505,300 |
2 Jun 2023 | USD | 4.2 | 4.38 | 4.2 | 4.36 | 4.36 | +0.17 (+4.06%) | 545,600 |
1 Jun 2023 | USD | 4.11 | 4.33 | 4.01 | 4.19 | 4.19 | +0.07 (+1.70%) | 1,301,400 |
31 May 2023 | USD | 4.1 | 4.145 | 3.98 | 4.12 | 4.12 | -0.03 (-0.72%) | 860,500 |
30 May 2023 | USD | 4.34 | 4.37 | 4.08 | 4.15 | 4.15 | -0.17 (-3.94%) | 1,078,500 |
26 May 2023 | USD | 4.7 | 4.73 | 4.31 | 4.32 | 4.32 | -0.46 (-9.62%) | 1,838,300 |
25 May 2023 | USD | 5.01 | 5.07 | 4.76 | 4.78 | 4.78 | -0.26 (-5.16%) | 1,648,100 |
24 May 2023 | USD | 5.09 | 5.11 | 5 | 5.04 | 5.04 | -0.01 (-0.20%) | 1,047,900 |
23 May 2023 | USD | 5.1 | 5.26 | 5.03 | 5.05 | 5.05 | -0.07 (-1.37%) | 503,500 |
22 May 2023 | USD | 5.07 | 5.17 | 4.95 | 5.12 | 5.12 | +0.03 (+0.59%) | 722,600 |
19 May 2023 | USD | 5.15 | 5.19 | 5.02 | 5.09 | 5.09 | -0.08 (-1.55%) | 559,600 |
18 May 2023 | USD | 5.24 | 5.29 | 5.02 | 5.17 | 5.17 | -0.07 (-1.34%) | 837,800 |
17 May 2023 | USD | 5.22 | 5.34 | 5.11 | 5.24 | 5.24 | +0.01 (+0.19%) | 1,187,800 |
16 May 2023 | USD | 5.15 | 5.26 | 5.08 | 5.23 | 5.23 | +0.04 (+0.77%) | 1,888,500 |
15 May 2023 | USD | 5.15 | 5.31 | 4.99 | 5.19 | 5.19 | +0.03 (+0.58%) | 1,469,300 |
12 May 2023 | USD | 5.23 | 5.26 | 5.045 | 5.16 | 5.16 | -0.53 (-9.31%) | 7,001,000 |
11 May 2023 | USD | 6.15 | 6.15 | 5.52 | 5.69 | 5.69 | -1.22 (-17.66%) | 1,545,800 |
10 May 2023 | USD | 7.13 | 7.13 | 6.83 | 6.91 | 6.91 | -0.11 (-1.57%) | 211,300 |
9 May 2023 | USD | 6.82 | 7.18 | 6.72 | 7.02 | 7.02 | +0.19 (+2.78%) | 295,500 |
8 May 2023 | USD | 7.22 | 7.22 | 6.59 | 6.83 | 6.83 | -0.3 (-4.21%) | 687,300 |
5 May 2023 | USD | 7.5 | 7.68 | 7.09 | 7.13 | 7.13 | -0.27 (-3.65%) | 372,300 |
4 May 2023 | USD | 8.19 | 8.856 | 7.26 | 7.4 | 7.4 | -0.12 (-1.60%) | 1,145,800 |
3 May 2023 | USD | 7.51 | 7.805 | 7.45 | 7.52 | 7.52 | +0.03 (+0.40%) | 423,700 |
2 May 2023 | USD | 7.77 | 7.88 | 7.42 | 7.49 | 7.49 | -0.23 (-2.98%) | 244,100 |
1 May 2023 | USD | 7.97 | 8.25 | 7.692 | 7.72 | 7.72 | -0.27 (-3.38%) | 289,300 |
28 Apr 2023 | USD | 7.83 | 8.124 | 7.8 | 7.99 | 7.99 | +0.13 (+1.65%) | 301,400 |
27 Apr 2023 | USD | 7.78 | 7.92 | 7.735 | 7.86 | 7.86 | +0.08 (+1.03%) | 198,200 |
26 Apr 2023 | USD | 7.8 | 7.91 | 7.65 | 7.78 | 7.78 | -0.02 (-0.26%) | 171,500 |
25 Apr 2023 | USD | 8.08 | 8.08 | 7.75 | 7.8 | 7.8 | -0.31 (-3.82%) | 152,300 |