Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 2.78 | 2.82 | 2.495 | 2.53 | 2.53 | -0.2 (-7.33%) | 518,700 |
5 Jun 2023 | USD | 3.05 | 3.05 | 2.56 | 2.73 | 2.73 | -0.42 (-13.33%) | 705,500 |
2 Jun 2023 | USD | 3.16 | 3.16 | 2.75 | 3.15 | 3.15 | +0.09 (+2.94%) | 387,300 |
1 Jun 2023 | USD | 3.04 | 3.21 | 2.98 | 3.06 | 3.06 | +0.02 (+0.66%) | 232,000 |
31 May 2023 | USD | 2.89 | 3.08 | 2.77 | 3.04 | 3.04 | +0.16 (+5.56%) | 150,300 |
30 May 2023 | USD | 2.85 | 2.96 | 2.72 | 2.88 | 2.88 | +0.07 (+2.49%) | 215,000 |
26 May 2023 | USD | 2.58 | 2.95 | 2.58 | 2.81 | 2.81 | +0.22 (+8.49%) | 302,600 |
25 May 2023 | USD | 2.55 | 2.66 | 2.5 | 2.59 | 2.59 | -0.01 (-0.38%) | 300,700 |
24 May 2023 | USD | 2.62 | 2.705 | 2.54 | 2.6 | 2.6 | -0.05 (-1.89%) | 217,000 |
23 May 2023 | USD | 2.76 | 2.885 | 2.56 | 2.65 | 2.65 | -0.07 (-2.57%) | 395,000 |
22 May 2023 | USD | 3.3 | 3.33 | 2.69 | 2.72 | 2.72 | -0.52 (-16.05%) | 751,300 |
19 May 2023 | USD | 3.15 | 3.48 | 3.11 | 3.24 | 3.24 | +0.09 (+2.86%) | 697,900 |
18 May 2023 | USD | 2.83 | 3.15 | 2.75 | 3.15 | 3.15 | +0.37 (+13.31%) | 604,700 |
17 May 2023 | USD | 2.68 | 2.823 | 2.6 | 2.78 | 2.78 | +0.11 (+4.12%) | 313,300 |
16 May 2023 | USD | 2.46 | 2.84 | 2.4 | 2.67 | 2.67 | +0.21 (+8.54%) | 628,500 |
15 May 2023 | USD | 2.34 | 2.5 | 2.29 | 2.46 | 2.46 | +0.11 (+4.68%) | 300,400 |
12 May 2023 | USD | 2.24 | 2.48 | 2.19 | 2.35 | 2.35 | +0.17 (+7.80%) | 462,600 |
11 May 2023 | USD | 2.45 | 2.47 | 2.14 | 2.18 | 2.18 | -0.29 (-11.74%) | 583,600 |
10 May 2023 | USD | 2.48 | 2.51 | 2.337 | 2.47 | 2.47 | -0.01 (-0.40%) | 318,700 |
9 May 2023 | USD | 2.51 | 2.56 | 2.4 | 2.48 | 2.48 | -0.04 (-1.59%) | 415,500 |
8 May 2023 | USD | 2.32 | 2.59 | 2.32 | 2.52 | 2.52 | +0.19 (+8.15%) | 611,900 |
5 May 2023 | USD | 2.23 | 2.55 | 2.2 | 2.33 | 2.33 | +0.04 (+1.75%) | 655,900 |
4 May 2023 | USD | 2.31 | 2.45 | 2.07 | 2.29 | 2.29 | -0.07 (-2.97%) | 699,900 |
3 May 2023 | USD | 1.98 | 2.36 | 1.97 | 2.36 | 2.36 | +0.24 (+11.32%) | 1,392,000 |
2 May 2023 | USD | 1.73 | 2.25 | 1.73 | 2.12 | 2.12 | +0.38 (+21.84%) | 2,341,200 |
1 May 2023 | USD | 1.44 | 1.88 | 1.42 | 1.74 | 1.74 | +0.28 (+19.18%) | 2,161,900 |
28 Apr 2023 | USD | 1.7 | 1.78 | 1.37 | 1.46 | 1.46 | -0.37 (-20.22%) | 2,321,200 |
27 Apr 2023 | USD | 1.69 | 1.93 | 1.66 | 1.83 | 1.83 | -0.12 (-6.15%) | 2,819,500 |
26 Apr 2023 | USD | 2 | 2.19 | 1.53 | 1.95 | 1.95 | +0.04 (+2.09%) | 29,143,100 |
25 Apr 2023 | USD | 2.74 | 3 | 1.88 | 1.91 | 1.91 | -1.09 (-36.33%) | 15,785,900 |