Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | USD | 4.33 | 4.44 | 4.33 | 4.41 | 4.41 | +0.05 (+1.15%) | 548,200 |
7 Jun 2023 | USD | 4.32 | 4.45 | 4.32 | 4.36 | 4.36 | +0.03 (+0.69%) | 682,000 |
6 Jun 2023 | USD | 4.2 | 4.41 | 4.18 | 4.33 | 4.33 | +0.14 (+3.34%) | 687,800 |
5 Jun 2023 | USD | 4.1 | 4.25 | 4.05 | 4.19 | 4.19 | +0.09 (+2.20%) | 769,800 |
2 Jun 2023 | USD | 4.07 | 4.14 | 4 | 4.1 | 4.1 | +0.09 (+2.24%) | 679,000 |
1 Jun 2023 | USD | 3.88 | 4.045 | 3.87 | 4.01 | 4.01 | +0.15 (+3.89%) | 572,100 |
31 May 2023 | USD | 3.98 | 4 | 3.78 | 3.86 | 3.86 | -0.12 (-3.02%) | 734,400 |
30 May 2023 | USD | 4.02 | 4.16 | 3.85 | 3.98 | 3.98 | -0.09 (-2.21%) | 764,900 |
26 May 2023 | USD | 4.02 | 4.175 | 4.02 | 4.07 | 4.07 | +0.04 (+0.99%) | 585,000 |
25 May 2023 | USD | 4 | 4.08 | 3.962 | 4.03 | 4.03 | +0.03 (+0.75%) | 554,500 |
24 May 2023 | USD | 4.02 | 4.095 | 3.975 | 4 | 4 | -0.04 (-0.99%) | 542,100 |
23 May 2023 | USD | 3.9 | 4.07 | 3.9 | 4.04 | 4.04 | +0.07 (+1.76%) | 544,900 |
22 May 2023 | USD | 3.9 | 4.06 | 3.89 | 3.97 | 3.97 | +0.07 (+1.79%) | 760,000 |
19 May 2023 | USD | 3.93 | 3.93 | 3.785 | 3.9 | 3.9 | -0.04 (-1.02%) | 568,790 |
18 May 2023 | USD | 4.09 | 4.1 | 3.88 | 3.94 | 3.94 | -0.02 (-0.51%) | 541,300 |
17 May 2023 | USD | 4.11 | 4.115 | 3.935 | 3.96 | 3.96 | -0.14 (-3.41%) | 750,900 |
16 May 2023 | USD | 4.15 | 4.23 | 4.09 | 4.1 | 4.1 | -0.04 (-0.97%) | 750,600 |
15 May 2023 | USD | 4.08 | 4.15 | 4.03 | 4.14 | 4.14 | +0.05 (+1.22%) | 1,317,400 |
12 May 2023 | USD | 4.12 | 4.18 | 4.07 | 4.09 | 4.09 | -0.01 (-0.24%) | 546,500 |
11 May 2023 | USD | 4.02 | 4.165 | 3.995 | 4.1 | 4.1 | +0.07 (+1.74%) | 766,800 |
10 May 2023 | USD | 4.03 | 4.06 | 3.98 | 4.03 | 4.03 | 0.0 (0.0%) | 615,200 |
9 May 2023 | USD | 3.98 | 4.03 | 3.93 | 4.03 | 4.03 | -0.05 (-1.23%) | 641,300 |
8 May 2023 | USD | 4.03 | 4.12 | 3.99 | 4.08 | 4.08 | +0.07 (+1.75%) | 565,500 |
5 May 2023 | USD | 3.91 | 4.06 | 3.87 | 4.01 | 4.01 | +0.16 (+4.16%) | 345,500 |
4 May 2023 | USD | 3.93 | 4 | 3.85 | 3.85 | 3.85 | -0.03 (-0.77%) | 384,800 |
3 May 2023 | USD | 3.87 | 3.94 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 312,000 |
2 May 2023 | USD | 4.01 | 4.05 | 3.82 | 3.86 | 3.86 | -0.17 (-4.22%) | 728,600 |
1 May 2023 | USD | 3.99 | 4.04 | 3.97 | 4.03 | 4.03 | +0.05 (+1.26%) | 396,800 |
28 Apr 2023 | USD | 3.9 | 4.045 | 3.9 | 3.98 | 3.98 | +0.07 (+1.79%) | 502,100 |
27 Apr 2023 | USD | 3.81 | 3.97 | 3.785 | 3.91 | 3.91 | +0.13 (+3.44%) | 415,300 |