Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 3.6 | 3.93 | 3.6 | 3.88 | 3.88 | +0.17 (+4.58%) | 99,100 |
12 Jun 2023 | USD | 3.82 | 4.03 | 3.6 | 3.71 | 3.71 | -0.09 (-2.37%) | 97,900 |
9 Jun 2023 | USD | 4.06 | 4.105 | 3.76 | 3.8 | 3.8 | -0.27 (-6.63%) | 83,400 |
8 Jun 2023 | USD | 4.15 | 4.15 | 3.89 | 4.07 | 4.07 | -0.04 (-0.97%) | 148,100 |
7 Jun 2023 | USD | 4.54 | 4.6 | 4.05 | 4.11 | 4.11 | -0.52 (-11.23%) | 167,800 |
6 Jun 2023 | USD | 4.18 | 4.78 | 4.072 | 4.63 | 4.63 | +0.54 (+13.20%) | 506,600 |
5 Jun 2023 | USD | 4.19 | 4.25 | 3.95 | 4.09 | 4.09 | +0.14 (+3.54%) | 314,700 |
2 Jun 2023 | USD | 4.16 | 4.43 | 3.85 | 3.95 | 3.95 | -0.49 (-11.04%) | 221,200 |
1 Jun 2023 | USD | 4.04 | 4.49 | 3.93 | 4.44 | 4.44 | +0.25 (+5.97%) | 365,300 |
31 May 2023 | USD | 3.6 | 4.25 | 3.6 | 4.19 | 4.19 | +0.5 (+13.55%) | 452,600 |
30 May 2023 | USD | 4.32 | 4.32 | 3.51 | 3.69 | 3.69 | -0.63 (-14.58%) | 523,300 |
26 May 2023 | USD | 3.76 | 4.62 | 3.76 | 4.32 | 4.32 | +0.45 (+11.63%) | 729,400 |
25 May 2023 | USD | 4.26 | 4.28 | 3.56 | 3.87 | 3.87 | -0.94 (-19.54%) | 1,490,600 |
24 May 2023 | USD | 4.07 | 6.98 | 3.97 | 4.81 | 4.81 | +1.66 (+52.70%) | 79,665,000 |
23 May 2023 | USD | 2.95 | 3.45 | 2.9 | 3.15 | 3.15 | +0.19 (+6.42%) | 813,200 |
22 May 2023 | USD | 3.25 | 3.42 | 2.68 | 2.96 | 2.96 | -0.58 (-16.38%) | 1,455,000 |
19 May 2023 | USD | 3.32 | 4.5 | 3.01 | 3.54 | 3.54 | -0.05 (-1.39%) | 14,498,400 |
18 May 2023 | USD | 2.15 | 4.49 | 2.02 | 3.59 | 3.59 | +2.07 (+136.18%) | 120,145,800 |
17 May 2023 | USD | 1.4 | 1.55 | 1.4 | 1.52 | 1.52 | +0.086 (+6.00%) | 10,300 |
16 May 2023 | USD | 1.49 | 1.49 | 1.41 | 1.434 | 1.434 | -0.066 (-4.40%) | 13,000 |
15 May 2023 | USD | 1.39 | 1.613 | 1.39 | 1.5 | 1.5 | +0.05 (+3.45%) | 8,000 |
12 May 2023 | USD | 1.69 | 1.69 | 1.43 | 1.45 | 1.45 | -0.22 (-13.17%) | 32,900 |
11 May 2023 | USD | 1.7 | 1.7 | 1.6 | 1.67 | 1.67 | 0.0 (0.0%) | 11,800 |
10 May 2023 | USD | 1.94 | 1.94 | 1.55 | 1.67 | 1.67 | -0.282 (-14.45%) | 38,400 |
9 May 2023 | USD | 2.11 | 2.11 | 1.9 | 1.952 | 1.952 | -0.108 (-5.24%) | 9,300 |
8 May 2023 | USD | 2.025 | 2.1 | 1.962 | 2.06 | 2.06 | +0.02 (+0.98%) | 10,600 |
5 May 2023 | USD | 1.93 | 2.1 | 1.93 | 2.04 | 2.04 | +0.12 (+6.25%) | 25,700 |
4 May 2023 | USD | 1.78 | 2.13 | 1.78 | 1.92 | 1.92 | +0.17 (+9.71%) | 60,800 |
3 May 2023 | USD | 1.755 | 1.81 | 1.722 | 1.75 | 1.75 | -0.079 (-4.32%) | 7,300 |
2 May 2023 | USD | 1.77 | 1.837 | 1.76 | 1.829 | 1.829 | +0.019 (+1.05%) | 14,200 |