Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 2.69 | 2.78 | 2.69 | 2.77 | 19.39 | +0.1 (+3.75%) | 45,700 |
26 May 2023 | USD | 2.651 | 2.735 | 2.651 | 2.67 | 18.69 | +0.02 (+0.75%) | 36,800 |
25 May 2023 | USD | 2.88 | 2.89 | 2.64 | 2.65 | 18.55 | -0.24 (-8.30%) | 45,300 |
24 May 2023 | USD | 2.92 | 2.94 | 2.847 | 2.89 | 20.23 | -0.03 (-1.03%) | 64,400 |
23 May 2023 | USD | 2.94 | 3.02 | 2.87 | 2.92 | 20.44 | -0.03 (-1.02%) | 206,800 |
22 May 2023 | USD | 2.87 | 3.01 | 2.87 | 2.95 | 20.65 | +0.09 (+3.15%) | 167,300 |
19 May 2023 | USD | 2.87 | 2.95 | 2.78 | 2.86 | 20.02 | 0.0 (0.0%) | 51,700 |
18 May 2023 | USD | 2.94 | 2.94 | 2.76 | 2.86 | 20.02 | -0.08 (-2.72%) | 83,700 |
17 May 2023 | USD | 2.98 | 3.02 | 2.92 | 2.94 | 20.58 | -0.06 (-2%) | 105,200 |
16 May 2023 | USD | 3.14 | 3.14 | 2.97 | 3 | 21 | -0.17 (-5.36%) | 62,500 |
15 May 2023 | USD | 3 | 3.19 | 3 | 3.17 | 22.19 | +0.18 (+6.02%) | 125,700 |
12 May 2023 | USD | 3.08 | 3.09 | 2.89 | 2.99 | 20.93 | -0.1 (-3.24%) | 94,800 |
11 May 2023 | USD | 3.115 | 3.14 | 3.05 | 3.09 | 21.63 | -0.01 (-0.32%) | 66,900 |
10 May 2023 | USD | 3.13 | 3.23 | 3.032 | 3.1 | 21.7 | 0.0 (0.0%) | 73,900 |
9 May 2023 | USD | 3.21 | 3.21 | 3.07 | 3.1 | 21.7 | -0.12 (-3.73%) | 83,100 |
8 May 2023 | USD | 3.39 | 3.39 | 3.22 | 3.22 | 22.54 | -0.16 (-4.73%) | 55,500 |
5 May 2023 | USD | 3.24 | 3.43 | 3.24 | 3.38 | 23.66 | +0.12 (+3.68%) | 131,400 |
4 May 2023 | USD | 3.18 | 3.28 | 3.14 | 3.26 | 22.82 | +0.07 (+2.19%) | 87,400 |
3 May 2023 | USD | 3.29 | 3.29 | 3.13 | 3.19 | 22.33 | -0.08 (-2.45%) | 120,500 |
2 May 2023 | USD | 3.22 | 3.34 | 3.18 | 3.27 | 22.89 | +0.05 (+1.55%) | 247,700 |
1 May 2023 | USD | 3.13 | 3.26 | 3.13 | 3.22 | 22.54 | +0.03 (+0.94%) | 129,400 |
28 Apr 2023 | USD | 3.08 | 3.265 | 3.03 | 3.19 | 22.33 | +0.13 (+4.25%) | 175,700 |
27 Apr 2023 | USD | 2.89 | 3.1 | 2.83 | 3.06 | 21.42 | +0.14 (+4.79%) | 270,000 |
26 Apr 2023 | USD | 2.77 | 3.02 | 2.76 | 2.92 | 20.44 | +0.1 (+3.55%) | 229,400 |
25 Apr 2023 | USD | 2.94 | 3.08 | 2.8 | 2.82 | 19.74 | -0.14 (-4.73%) | 233,200 |
24 Apr 2023 | USD | 2.77 | 2.96 | 2.72 | 2.96 | 20.72 | +0.17 (+6.09%) | 74,400 |
21 Apr 2023 | USD | 2.89 | 2.92 | 2.75 | 2.79 | 19.53 | -0.13 (-4.45%) | 90,400 |
20 Apr 2023 | USD | 2.9 | 2.94 | 2.85 | 2.92 | 20.44 | +0.005 (+0.17%) | 77,200 |
19 Apr 2023 | USD | 2.72 | 2.94 | 2.62 | 2.915 | 20.405 | +0.145 (+5.23%) | 200,800 |
18 Apr 2023 | USD | 2.51 | 2.8 | 2.493 | 2.77 | 19.39 | +0.25 (+9.92%) | 664,200 |