Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | USD | 5.78 | 5.85 | 5.65 | 5.77 | 5.77 | -0.03 (-0.52%) | 5,061,800 |
19 May 2023 | USD | 5.96 | 5.99 | 5.66 | 5.8 | 5.8 | -0.13 (-2.19%) | 7,985,500 |
18 May 2023 | USD | 5.73 | 5.99 | 5.7 | 5.93 | 5.93 | +0.2 (+3.49%) | 7,333,200 |
17 May 2023 | USD | 5.64 | 5.89 | 5.64 | 5.73 | 5.73 | +0.14 (+2.50%) | 10,208,900 |
16 May 2023 | USD | 5.43 | 5.75 | 5.41 | 5.59 | 5.59 | +0.16 (+2.95%) | 13,786,300 |
15 May 2023 | USD | 5.48 | 5.54 | 5.4 | 5.43 | 5.43 | -0.02 (-0.37%) | 5,889,600 |
12 May 2023 | USD | 5.35 | 5.51 | 5.31 | 5.45 | 5.45 | +0.14 (+2.64%) | 5,899,400 |
11 May 2023 | USD | 5.29 | 5.35 | 5.22 | 5.31 | 5.31 | -0.03 (-0.56%) | 4,245,800 |
10 May 2023 | USD | 5.26 | 5.4 | 5.17 | 5.34 | 5.34 | +0.14 (+2.69%) | 7,710,500 |
9 May 2023 | USD | 5.08 | 5.27 | 5.06 | 5.2 | 5.2 | +0.07 (+1.36%) | 3,749,600 |
8 May 2023 | USD | 5.15 | 5.19 | 5.09 | 5.13 | 5.13 | +0.02 (+0.39%) | 3,639,000 |
5 May 2023 | USD | 5 | 5.16 | 4.99 | 5.11 | 5.11 | +0.22 (+4.50%) | 4,035,900 |
4 May 2023 | USD | 4.79 | 4.9 | 4.65 | 4.89 | 4.89 | -0.12 (-2.40%) | 7,761,700 |
3 May 2023 | USD | 5 | 5.28 | 4.98 | 5.01 | 5.01 | -0.04 (-0.79%) | 8,720,200 |
2 May 2023 | USD | 5.15 | 5.19 | 4.84 | 5.05 | 5.05 | +0.01 (+0.20%) | 8,117,500 |
1 May 2023 | USD | 5.11 | 5.2 | 5.01 | 5.04 | 5.04 | -0.11 (-2.14%) | 5,114,700 |
28 Apr 2023 | USD | 4.98 | 5.22 | 4.98 | 5.15 | 5.15 | +0.14 (+2.79%) | 4,258,700 |
27 Apr 2023 | USD | 4.86 | 5.1 | 4.85 | 5.01 | 5.01 | +0.2 (+4.16%) | 4,117,700 |
26 Apr 2023 | USD | 4.75 | 4.94 | 4.75 | 4.81 | 4.81 | +0.05 (+1.05%) | 5,572,500 |
25 Apr 2023 | USD | 4.85 | 4.9 | 4.76 | 4.76 | 4.76 | -0.15 (-3.05%) | 3,107,200 |
24 Apr 2023 | USD | 4.75 | 4.93 | 4.74 | 4.91 | 4.91 | +0.14 (+2.94%) | 5,141,500 |
21 Apr 2023 | USD | 4.77 | 4.81 | 4.71 | 4.77 | 4.77 | +0.03 (+0.63%) | 2,478,900 |
20 Apr 2023 | USD | 4.73 | 4.74 | 4.6 | 4.74 | 4.74 | -0.05 (-1.04%) | 4,878,700 |
19 Apr 2023 | USD | 4.79 | 4.87 | 4.73 | 4.79 | 4.79 | -0.09 (-1.84%) | 4,711,200 |
18 Apr 2023 | USD | 4.88 | 4.89 | 4.8 | 4.88 | 4.88 | 0.0 (0.0%) | 5,917,300 |
17 Apr 2023 | USD | 4.89 | 4.96 | 4.83 | 4.88 | 4.88 | -0.01 (-0.20%) | 6,741,800 |
14 Apr 2023 | USD | 4.98 | 5.04 | 4.84 | 4.89 | 4.89 | -0.04 (-0.81%) | 4,281,100 |
13 Apr 2023 | USD | 4.97 | 5 | 4.9 | 4.93 | 4.93 | -0.02 (-0.40%) | 3,079,200 |
12 Apr 2023 | USD | 5.12 | 5.13 | 4.92 | 4.95 | 4.95 | -0.14 (-2.75%) | 3,793,300 |
11 Apr 2023 | USD | 5.1 | 5.12 | 4.99 | 5.09 | 5.09 | -0.03 (-0.59%) | 5,915,500 |