Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 2.91 | 2.96 | 2.82 | 2.89 | 2.89 | -0.02 (-0.69%) | 562,500 |
26 May 2023 | USD | 3.03 | 3.07 | 2.85 | 2.91 | 2.91 | -0.07 (-2.35%) | 417,300 |
25 May 2023 | USD | 3.26 | 3.26 | 2.87 | 2.98 | 2.98 | -0.28 (-8.59%) | 699,100 |
24 May 2023 | USD | 3.42 | 3.424 | 3.2 | 3.26 | 3.26 | -0.16 (-4.68%) | 485,600 |
23 May 2023 | USD | 3.07 | 3.54 | 3.025 | 3.42 | 3.42 | +0.35 (+11.40%) | 1,049,700 |
22 May 2023 | USD | 3.25 | 3.28 | 3.005 | 3.07 | 3.07 | -0.18 (-5.54%) | 609,500 |
19 May 2023 | USD | 3.35 | 3.55 | 3.124 | 3.25 | 3.25 | -0.03 (-0.91%) | 478,500 |
18 May 2023 | USD | 3.65 | 3.65 | 3.2 | 3.28 | 3.28 | -0.38 (-10.38%) | 520,700 |
17 May 2023 | USD | 3.75 | 3.81 | 3.44 | 3.66 | 3.66 | -0.14 (-3.68%) | 617,000 |
16 May 2023 | USD | 3.62 | 3.93 | 3.41 | 3.8 | 3.8 | +0.16 (+4.40%) | 625,600 |
15 May 2023 | USD | 3.41 | 3.67 | 3.15 | 3.64 | 3.64 | +0.37 (+11.31%) | 930,700 |
12 May 2023 | USD | 3.17 | 3.27 | 3.1 | 3.27 | 3.27 | +0.09 (+2.83%) | 561,800 |
11 May 2023 | USD | 3.26 | 3.299 | 3.12 | 3.18 | 3.18 | -0.09 (-2.75%) | 560,600 |
10 May 2023 | USD | 3.31 | 3.34 | 3.165 | 3.27 | 3.27 | 0.0 (0.0%) | 612,100 |
9 May 2023 | USD | 3.07 | 3.3 | 2.99 | 3.27 | 3.27 | +0.19 (+6.17%) | 697,800 |
8 May 2023 | USD | 2.85 | 3.12 | 2.76 | 3.08 | 3.08 | +0.245 (+8.64%) | 783,000 |
5 May 2023 | USD | 2.8 | 2.88 | 2.75 | 2.835 | 2.835 | +0.095 (+3.47%) | 508,400 |
4 May 2023 | USD | 2.7 | 2.78 | 2.625 | 2.74 | 2.74 | -0.19 (-6.48%) | 1,181,800 |
3 May 2023 | USD | 2.77 | 3.015 | 2.69 | 2.93 | 2.93 | +0.17 (+6.16%) | 839,500 |
2 May 2023 | USD | 2.72 | 2.815 | 2.67 | 2.76 | 2.76 | +0.04 (+1.47%) | 905,500 |
1 May 2023 | USD | 2.48 | 2.74 | 2.43 | 2.72 | 2.72 | +0.22 (+8.80%) | 1,074,700 |
28 Apr 2023 | USD | 2.52 | 2.72 | 2.45 | 2.5 | 2.5 | 0.0 (0.0%) | 1,577,400 |
27 Apr 2023 | USD | 2.6 | 2.65 | 2.49 | 2.5 | 2.5 | -0.08 (-3.10%) | 674,500 |
26 Apr 2023 | USD | 2.68 | 2.68 | 2.475 | 2.58 | 2.58 | -0.02 (-0.77%) | 664,300 |
25 Apr 2023 | USD | 2.64 | 2.735 | 2.55 | 2.6 | 2.6 | -0.05 (-1.89%) | 1,059,300 |
24 Apr 2023 | USD | 2.74 | 2.81 | 2.63 | 2.65 | 2.65 | -0.08 (-2.93%) | 677,100 |
21 Apr 2023 | USD | 2.5 | 2.76 | 2.5 | 2.73 | 2.73 | +0.25 (+10.08%) | 657,200 |
20 Apr 2023 | USD | 2.48 | 2.57 | 2.447 | 2.48 | 2.48 | -0.02 (-0.80%) | 567,200 |
19 Apr 2023 | USD | 2.43 | 2.55 | 2.43 | 2.5 | 2.5 | +0.04 (+1.63%) | 466,500 |
18 Apr 2023 | USD | 2.63 | 2.63 | 2.42 | 2.46 | 2.46 | -0.14 (-5.38%) | 599,500 |