Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2023 | USD | 4.78 | 5.96 | 4.76 | 5.57 | 5.57 | +0.81 (+17.02%) | 2,599,600 |
2 Jun 2023 | USD | 4.67 | 4.82 | 4.65 | 4.76 | 4.76 | +0.13 (+2.81%) | 897,000 |
1 Jun 2023 | USD | 4.76 | 4.81 | 4.61 | 4.63 | 4.63 | -0.04 (-0.86%) | 313,400 |
31 May 2023 | USD | 4.75 | 4.92 | 4.655 | 4.67 | 4.67 | -0.08 (-1.68%) | 631,500 |
30 May 2023 | USD | 5.1 | 5.15 | 4.615 | 4.75 | 4.75 | -0.24 (-4.81%) | 770,800 |
26 May 2023 | USD | 5.05 | 5.06 | 4.81 | 4.99 | 4.99 | -0.04 (-0.80%) | 519,600 |
25 May 2023 | USD | 5.2 | 5.56 | 4.855 | 5.03 | 5.03 | -0.17 (-3.27%) | 1,440,400 |
24 May 2023 | USD | 6.05 | 6.105 | 5.07 | 5.2 | 5.2 | -0.92 (-15.03%) | 1,680,000 |
23 May 2023 | USD | 6.34 | 6.7 | 6.08 | 6.12 | 6.12 | -0.26 (-4.08%) | 817,000 |
22 May 2023 | USD | 5.9 | 6.43 | 5.897 | 6.38 | 6.38 | +0.54 (+9.25%) | 954,100 |
19 May 2023 | USD | 6.06 | 6.065 | 5.84 | 5.84 | 5.84 | -0.21 (-3.47%) | 411,100 |
18 May 2023 | USD | 6.11 | 6.165 | 5.96 | 6.05 | 6.05 | -0.1 (-1.63%) | 295,100 |
17 May 2023 | USD | 6.07 | 6.29 | 5.94 | 6.15 | 6.15 | +0.09 (+1.49%) | 352,500 |
16 May 2023 | USD | 6.03 | 6.23 | 6 | 6.06 | 6.06 | -0.07 (-1.14%) | 247,200 |
15 May 2023 | USD | 6.15 | 6.39 | 6.025 | 6.13 | 6.13 | -0.01 (-0.16%) | 441,000 |
12 May 2023 | USD | 6.45 | 6.708 | 6.03 | 6.14 | 6.14 | -0.1 (-1.60%) | 951,800 |
11 May 2023 | USD | 6.17 | 6.34 | 6.06 | 6.24 | 6.24 | -0.07 (-1.11%) | 283,900 |
10 May 2023 | USD | 6.47 | 6.49 | 6.18 | 6.31 | 6.31 | -0.12 (-1.87%) | 277,600 |
9 May 2023 | USD | 6.16 | 6.58 | 6.16 | 6.43 | 6.43 | +0.13 (+2.06%) | 500,000 |
8 May 2023 | USD | 5.94 | 6.5 | 5.85 | 6.3 | 6.3 | +0.37 (+6.24%) | 520,000 |
5 May 2023 | USD | 6 | 6.01 | 5.83 | 5.93 | 5.93 | +0.03 (+0.51%) | 282,000 |
4 May 2023 | USD | 5.95 | 6 | 5.68 | 5.9 | 5.9 | -0.12 (-1.99%) | 420,800 |
3 May 2023 | USD | 5.97 | 6.13 | 5.97 | 6.02 | 6.02 | +0.04 (+0.67%) | 260,200 |
2 May 2023 | USD | 6.5 | 6.55 | 5.91 | 5.98 | 5.98 | -0.54 (-8.28%) | 598,500 |
1 May 2023 | USD | 6.4 | 6.61 | 6.23 | 6.52 | 6.52 | +0.09 (+1.40%) | 536,300 |
28 Apr 2023 | USD | 6.37 | 6.639 | 6.1 | 6.43 | 6.43 | -0.11 (-1.68%) | 654,000 |
27 Apr 2023 | USD | 6.3 | 6.58 | 6.2 | 6.54 | 6.54 | +0.24 (+3.81%) | 888,000 |
26 Apr 2023 | USD | 6 | 6.57 | 5.95 | 6.3 | 6.3 | -0.02 (-0.32%) | 1,182,300 |
25 Apr 2023 | USD | 6.37 | 6.615 | 6.15 | 6.32 | 6.32 | -0.31 (-4.68%) | 2,284,800 |
24 Apr 2023 | USD | 7.88 | 8.18 | 6.5 | 6.63 | 6.63 | +1.57 (+31.03%) | 26,731,400 |