Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 4.13 | 4.305 | 4.11 | 4.29 | 4.29 | +0.16 (+3.87%) | 1,627,500 |
6 Jun 2023 | USD | 4.09 | 4.155 | 4 | 4.13 | 4.13 | +0.07 (+1.72%) | 1,410,900 |
5 Jun 2023 | USD | 4.17 | 4.19 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 580,600 |
2 Jun 2023 | USD | 3.99 | 4.1 | 3.96 | 4.07 | 4.07 | +0.14 (+3.56%) | 1,379,700 |
1 Jun 2023 | USD | 3.87 | 3.99 | 3.813 | 3.93 | 3.93 | +0.07 (+1.81%) | 862,100 |
31 May 2023 | USD | 3.81 | 3.9 | 3.79 | 3.86 | 3.86 | -0.02 (-0.52%) | 2,027,000 |
30 May 2023 | USD | 3.85 | 3.895 | 3.77 | 3.88 | 3.88 | -0.06 (-1.52%) | 1,079,700 |
26 May 2023 | USD | 3.94 | 3.97 | 3.88 | 3.94 | 3.94 | +0.02 (+0.51%) | 758,600 |
25 May 2023 | USD | 3.97 | 4.02 | 3.885 | 3.92 | 3.92 | -0.2 (-4.85%) | 1,177,700 |
24 May 2023 | USD | 4.06 | 4.14 | 4.04 | 4.12 | 4.12 | +0.06 (+1.48%) | 848,800 |
23 May 2023 | USD | 4.02 | 4.165 | 4.02 | 4.06 | 4.06 | +0.04 (+1.00%) | 917,100 |
22 May 2023 | USD | 3.91 | 4.07 | 3.91 | 4.02 | 4.02 | +0.12 (+3.08%) | 1,031,800 |
19 May 2023 | USD | 3.97 | 3.998 | 3.85 | 3.9 | 3.9 | -0.03 (-0.76%) | 742,300 |
18 May 2023 | USD | 3.81 | 3.94 | 3.795 | 3.93 | 3.93 | +0.09 (+2.34%) | 1,280,300 |
17 May 2023 | USD | 3.76 | 3.84 | 3.73 | 3.84 | 3.84 | +0.14 (+3.78%) | 1,086,000 |
16 May 2023 | USD | 3.7 | 3.81 | 3.69 | 3.7 | 3.7 | -0.03 (-0.80%) | 992,700 |
15 May 2023 | USD | 3.7 | 3.78 | 3.68 | 3.73 | 3.73 | +0.04 (+1.08%) | 1,150,900 |
12 May 2023 | USD | 3.75 | 3.82 | 3.64 | 3.69 | 3.69 | -0.05 (-1.34%) | 1,379,300 |
11 May 2023 | USD | 3.7 | 3.815 | 3.69 | 3.74 | 3.74 | -0.1 (-2.60%) | 1,644,100 |
10 May 2023 | USD | 3.78 | 4 | 3.51 | 3.84 | 3.84 | -0.3 (-7.25%) | 3,583,600 |
9 May 2023 | USD | 4.15 | 4.24 | 4.1 | 4.14 | 4.14 | -0.11 (-2.59%) | 1,373,100 |
8 May 2023 | USD | 4.32 | 4.42 | 4.24 | 4.25 | 4.25 | -0.02 (-0.47%) | 1,159,200 |
5 May 2023 | USD | 4.21 | 4.3 | 4.19 | 4.27 | 4.27 | +0.16 (+3.89%) | 1,189,200 |
4 May 2023 | USD | 4.045 | 4.18 | 4.01 | 4.11 | 4.11 | +0.07 (+1.73%) | 1,123,700 |
3 May 2023 | USD | 4.08 | 4.16 | 4.035 | 4.04 | 4.04 | -0.06 (-1.46%) | 1,288,600 |
2 May 2023 | USD | 4.2 | 4.215 | 4.035 | 4.1 | 4.1 | -0.15 (-3.53%) | 1,389,000 |
1 May 2023 | USD | 4.22 | 4.28 | 4.12 | 4.25 | 4.25 | -0.03 (-0.70%) | 1,058,300 |
28 Apr 2023 | USD | 4.12 | 4.285 | 4.07 | 4.28 | 4.28 | +0.15 (+3.63%) | 1,121,300 |
27 Apr 2023 | USD | 4.09 | 4.156 | 4.04 | 4.13 | 4.13 | +0.05 (+1.23%) | 1,132,500 |
26 Apr 2023 | USD | 4.15 | 4.19 | 4.03 | 4.08 | 4.08 | -0.05 (-1.21%) | 1,601,300 |