Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | USD | 4.66 | 4.68 | 4.48 | 4.54 | 4.54 | -0.11 (-2.37%) | 593,000 |
8 Jun 2023 | USD | 4.9 | 4.9 | 4.57 | 4.65 | 4.65 | -0.16 (-3.33%) | 823,800 |
7 Jun 2023 | USD | 4.71 | 4.88 | 4.67 | 4.81 | 4.81 | +0.16 (+3.44%) | 624,700 |
6 Jun 2023 | USD | 4.74 | 4.78 | 4.62 | 4.65 | 4.65 | -0.12 (-2.52%) | 443,800 |
5 Jun 2023 | USD | 4.58 | 4.82 | 4.47 | 4.77 | 4.77 | +0.24 (+5.30%) | 628,700 |
2 Jun 2023 | USD | 4.62 | 4.7 | 4.48 | 4.53 | 4.53 | +0.06 (+1.34%) | 658,600 |
1 Jun 2023 | USD | 4.48 | 4.68 | 4.32 | 4.47 | 4.47 | -0.03 (-0.67%) | 927,900 |
31 May 2023 | USD | 4.91 | 5.52 | 4.16 | 4.5 | 4.5 | +0.36 (+8.70%) | 7,735,500 |
30 May 2023 | USD | 4.48 | 4.48 | 4.07 | 4.14 | 4.14 | -0.32 (-7.17%) | 770,700 |
26 May 2023 | USD | 4.27 | 4.47 | 4.04 | 4.46 | 4.46 | +0.2 (+4.69%) | 536,500 |
25 May 2023 | USD | 4.1 | 4.87 | 4.04 | 4.26 | 4.26 | +0.42 (+10.94%) | 2,638,700 |
24 May 2023 | USD | 4.09 | 4.11 | 3.81 | 3.84 | 3.84 | -0.22 (-5.42%) | 274,300 |
23 May 2023 | USD | 3.94 | 4.21 | 3.93 | 4.06 | 4.06 | +0.1 (+2.53%) | 947,400 |
22 May 2023 | USD | 3.89 | 4.01 | 3.71 | 3.96 | 3.96 | +0.06 (+1.54%) | 742,200 |
19 May 2023 | USD | 3.8 | 3.91 | 3.73 | 3.9 | 3.9 | +0.13 (+3.45%) | 667,300 |
18 May 2023 | USD | 3.75 | 3.81 | 3.65 | 3.77 | 3.77 | 0.0 (0.0%) | 478,700 |
17 May 2023 | USD | 3.48 | 3.79 | 3.43 | 3.77 | 3.77 | +0.27 (+7.71%) | 835,900 |
16 May 2023 | USD | 3.56 | 3.58 | 3.28 | 3.5 | 3.5 | -0.13 (-3.58%) | 1,149,400 |
15 May 2023 | USD | 3.5 | 3.64 | 3.5 | 3.63 | 3.63 | +0.11 (+3.13%) | 340,100 |
12 May 2023 | USD | 3.33 | 3.58 | 3.32 | 3.52 | 3.52 | +0.19 (+5.71%) | 1,018,200 |
11 May 2023 | USD | 3.3 | 3.37 | 3.25 | 3.33 | 3.33 | +0.03 (+0.91%) | 283,800 |
10 May 2023 | USD | 3.29 | 3.34 | 3.23 | 3.3 | 3.3 | +0.06 (+1.85%) | 496,800 |
9 May 2023 | USD | 3 | 3.24 | 2.94 | 3.24 | 3.24 | +0.18 (+5.88%) | 771,900 |
8 May 2023 | USD | 3.26 | 3.26 | 2.75 | 3.06 | 3.06 | -0.49 (-13.80%) | 1,671,000 |
5 May 2023 | USD | 3.62 | 3.7 | 3.51 | 3.55 | 3.55 | +0.02 (+0.57%) | 711,400 |
4 May 2023 | USD | 3.47 | 3.58 | 3.47 | 3.53 | 3.53 | +0.03 (+0.86%) | 422,700 |
3 May 2023 | USD | 3.42 | 3.63 | 3.39 | 3.5 | 3.5 | +0.1 (+2.94%) | 576,100 |
2 May 2023 | USD | 3.39 | 3.41 | 3.3 | 3.4 | 3.4 | -0.02 (-0.58%) | 576,600 |
1 May 2023 | USD | 3.35 | 3.44 | 3.31 | 3.42 | 3.42 | +0.13 (+3.95%) | 536,500 |
28 Apr 2023 | USD | 3.22 | 3.34 | 3.22 | 3.29 | 3.29 | +0.08 (+2.49%) | 1,635,800 |