Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 4.74 | 4.839 | 4.671 | 4.74 | 4.74 | 0.0 (0.0%) | 4,370,400 |
26 May 2023 | USD | 4.64 | 4.88 | 4.64 | 4.74 | 4.74 | +0.05 (+1.07%) | 3,687,500 |
25 May 2023 | USD | 4.78 | 4.89 | 4.605 | 4.69 | 4.69 | -0.07 (-1.47%) | 5,509,000 |
24 May 2023 | USD | 4.6 | 4.8 | 4.56 | 4.76 | 4.76 | +0.11 (+2.37%) | 5,214,900 |
23 May 2023 | USD | 4.7 | 4.81 | 4.63 | 4.65 | 4.65 | -0.09 (-1.90%) | 3,513,400 |
22 May 2023 | USD | 4.6 | 4.86 | 4.53 | 4.74 | 4.74 | +0.26 (+5.80%) | 5,944,600 |
19 May 2023 | USD | 4.5 | 4.625 | 4.46 | 4.48 | 4.48 | +0.06 (+1.36%) | 5,338,300 |
18 May 2023 | USD | 4.21 | 4.45 | 4.19 | 4.42 | 4.42 | +0.23 (+5.49%) | 5,046,700 |
17 May 2023 | USD | 4.4 | 4.485 | 4.175 | 4.19 | 4.19 | -0.2 (-4.56%) | 10,627,900 |
16 May 2023 | USD | 4.64 | 4.64 | 4.38 | 4.39 | 4.39 | -0.29 (-6.20%) | 4,372,400 |
15 May 2023 | USD | 4.45 | 4.76 | 4.4 | 4.68 | 4.68 | +0.23 (+5.17%) | 4,225,900 |
12 May 2023 | USD | 4.64 | 4.67 | 4.4 | 4.45 | 4.45 | -0.15 (-3.26%) | 5,733,600 |
11 May 2023 | USD | 4.23 | 4.645 | 4.12 | 4.6 | 4.6 | +0.37 (+8.75%) | 9,126,200 |
10 May 2023 | USD | 4.41 | 4.615 | 4.065 | 4.23 | 4.23 | -0.2 (-4.51%) | 6,331,300 |
9 May 2023 | USD | 4.43 | 4.51 | 4.4 | 4.43 | 4.43 | -0.03 (-0.67%) | 3,914,700 |
8 May 2023 | USD | 4.3 | 4.57 | 4.3 | 4.46 | 4.46 | +0.15 (+3.48%) | 4,789,700 |
5 May 2023 | USD | 4.21 | 4.33 | 4.19 | 4.31 | 4.31 | +0.17 (+4.11%) | 3,416,100 |
4 May 2023 | USD | 4.1 | 4.166 | 4.06 | 4.14 | 4.14 | +0.08 (+1.97%) | 2,987,900 |
3 May 2023 | USD | 3.94 | 4.19 | 3.93 | 4.06 | 4.06 | +0.13 (+3.31%) | 4,583,800 |
2 May 2023 | USD | 3.99 | 3.99 | 3.74 | 3.93 | 3.93 | -0.08 (-2.00%) | 7,184,300 |
1 May 2023 | USD | 4.05 | 4.05 | 3.91 | 4.01 | 4.01 | -0.04 (-0.99%) | 2,892,300 |
28 Apr 2023 | USD | 4.04 | 4.155 | 3.995 | 4.05 | 4.05 | -0.01 (-0.25%) | 3,886,400 |
27 Apr 2023 | USD | 4.08 | 4.115 | 3.981 | 4.06 | 4.06 | +0.01 (+0.25%) | 2,801,800 |
26 Apr 2023 | USD | 4.07 | 4.16 | 4.015 | 4.05 | 4.05 | -0.01 (-0.25%) | 3,970,900 |
25 Apr 2023 | USD | 4.1 | 4.15 | 4.02 | 4.06 | 4.06 | -0.09 (-2.17%) | 2,812,500 |
24 Apr 2023 | USD | 4.31 | 4.31 | 4.11 | 4.15 | 4.15 | -0.13 (-3.04%) | 2,513,500 |
21 Apr 2023 | USD | 4.18 | 4.29 | 4.15 | 4.28 | 4.28 | +0.13 (+3.13%) | 2,597,300 |
20 Apr 2023 | USD | 4.2 | 4.24 | 4.11 | 4.15 | 4.15 | -0.1 (-2.35%) | 3,670,100 |
19 Apr 2023 | USD | 4.22 | 4.33 | 4.17 | 4.25 | 4.25 | -0.05 (-1.16%) | 3,193,900 |
18 Apr 2023 | USD | 4.34 | 4.405 | 4.29 | 4.3 | 4.3 | -0.02 (-0.46%) | 2,491,200 |