Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 3.11 | 3.15 | 3.075 | 3.09 | 3.09 | 0.0 (0.0%) | 806,800 |
26 May 2023 | USD | 3.12 | 3.129 | 3.06 | 3.09 | 3.09 | -0.05 (-1.59%) | 590,600 |
25 May 2023 | USD | 3.3 | 3.3 | 3.11 | 3.14 | 3.14 | -0.13 (-3.98%) | 1,072,700 |
24 May 2023 | USD | 3.32 | 3.327 | 3.24 | 3.27 | 3.27 | -0.04 (-1.21%) | 1,044,300 |
23 May 2023 | USD | 3.36 | 3.42 | 3.31 | 3.31 | 3.31 | -0.06 (-1.78%) | 1,149,300 |
22 May 2023 | USD | 3.26 | 3.46 | 3.25 | 3.37 | 3.37 | +0.11 (+3.37%) | 2,611,700 |
19 May 2023 | USD | 3.3 | 3.35 | 3.255 | 3.26 | 3.26 | -0.03 (-0.91%) | 300,900 |
18 May 2023 | USD | 3.28 | 3.335 | 3.26 | 3.29 | 3.29 | +0.02 (+0.61%) | 1,286,300 |
17 May 2023 | USD | 3.2 | 3.27 | 3.17 | 3.27 | 3.27 | +0.08 (+2.51%) | 1,701,700 |
16 May 2023 | USD | 3.22 | 3.256 | 3.18 | 3.19 | 3.19 | -0.06 (-1.85%) | 1,832,600 |
15 May 2023 | USD | 3.23 | 3.26 | 3.17 | 3.25 | 3.25 | +0.05 (+1.56%) | 1,644,400 |
12 May 2023 | USD | 3.25 | 3.33 | 3.17 | 3.2 | 3.2 | -0.08 (-2.44%) | 576,400 |
11 May 2023 | USD | 3.51 | 3.54 | 3.25 | 3.28 | 3.28 | -0.23 (-6.55%) | 2,102,800 |
10 May 2023 | USD | 3.49 | 3.55 | 3.48 | 3.51 | 3.51 | +0.06 (+1.74%) | 1,178,400 |
9 May 2023 | USD | 3.48 | 3.54 | 3.44 | 3.45 | 3.45 | -0.08 (-2.27%) | 1,768,900 |
8 May 2023 | USD | 3.58 | 3.58 | 3.465 | 3.53 | 3.53 | -0.02 (-0.56%) | 2,192,100 |
5 May 2023 | USD | 3.42 | 3.565 | 3.4 | 3.55 | 3.55 | +0.2 (+5.97%) | 1,662,900 |
4 May 2023 | USD | 3.24 | 3.42 | 3.18 | 3.35 | 3.35 | +0.11 (+3.40%) | 1,508,600 |
3 May 2023 | USD | 3.29 | 3.36 | 3.22 | 3.24 | 3.24 | -0.03 (-0.92%) | 2,093,500 |
2 May 2023 | USD | 3.3 | 3.304 | 3.214 | 3.27 | 3.27 | -0.07 (-2.10%) | 2,155,100 |
1 May 2023 | USD | 3.31 | 3.39 | 3.3 | 3.34 | 3.34 | +0.02 (+0.60%) | 1,618,400 |
28 Apr 2023 | USD | 3.32 | 3.36 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 336,100 |
27 Apr 2023 | USD | 3.18 | 3.39 | 3.18 | 3.33 | 3.33 | +0.19 (+6.05%) | 2,516,600 |
26 Apr 2023 | USD | 3.15 | 3.167 | 3.11 | 3.14 | 3.14 | -0.01 (-0.32%) | 1,186,600 |
25 Apr 2023 | USD | 3.19 | 3.21 | 3.15 | 3.15 | 3.15 | -0.08 (-2.48%) | 1,459,400 |
24 Apr 2023 | USD | 3.21 | 3.23 | 3.15 | 3.23 | 3.23 | +0.01 (+0.31%) | 1,232,400 |
21 Apr 2023 | USD | 3.22 | 3.24 | 3.21 | 3.22 | 3.22 | 0.0 (0.0%) | 427,600 |
20 Apr 2023 | USD | 3.28 | 3.32 | 3.22 | 3.22 | 3.22 | -0.1 (-3.01%) | 749,600 |
19 Apr 2023 | USD | 3.31 | 3.335 | 3.29 | 3.32 | 3.32 | -0.01 (-0.30%) | 433,900 |
18 Apr 2023 | USD | 3.4 | 3.417 | 3.33 | 3.33 | 3.33 | -0.07 (-2.06%) | 1,288,300 |