Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 3.16 | 3.41 | 3.122 | 3.39 | 3.39 | +0.14 (+4.31%) | 359,100 |
5 Jun 2023 | USD | 3.55 | 3.6 | 3.25 | 3.25 | 3.25 | -0.12 (-3.56%) | 785,700 |
2 Jun 2023 | USD | 3.23 | 3.38 | 3.15 | 3.37 | 3.37 | +0.25 (+8.01%) | 735,500 |
1 Jun 2023 | USD | 3 | 3.19 | 2.95 | 3.12 | 3.12 | +0.12 (+4%) | 490,200 |
31 May 2023 | USD | 3.03 | 3.08 | 2.95 | 3 | 3 | -0.11 (-3.54%) | 532,800 |
30 May 2023 | USD | 2.96 | 3.13 | 2.9 | 3.11 | 3.11 | +0.1 (+3.32%) | 683,900 |
26 May 2023 | USD | 3.09 | 3.17 | 2.93 | 3.01 | 3.01 | -0.08 (-2.59%) | 643,800 |
25 May 2023 | USD | 3.38 | 3.38 | 3.04 | 3.09 | 3.09 | -0.28 (-8.31%) | 814,600 |
24 May 2023 | USD | 3.49 | 3.545 | 3.36 | 3.37 | 3.37 | -0.13 (-3.71%) | 478,600 |
23 May 2023 | USD | 3.44 | 3.58 | 3.38 | 3.5 | 3.5 | +0.07 (+2.04%) | 850,600 |
22 May 2023 | USD | 3.4 | 3.51 | 3.27 | 3.43 | 3.43 | +0.01 (+0.29%) | 721,800 |
19 May 2023 | USD | 3.35 | 3.6 | 3.33 | 3.42 | 3.42 | +0.14 (+4.27%) | 974,800 |
18 May 2023 | USD | 3.4 | 3.45 | 3.16 | 3.28 | 3.28 | -0.05 (-1.50%) | 845,800 |
17 May 2023 | USD | 3.03 | 3.39 | 3 | 3.33 | 3.33 | +0.36 (+12.12%) | 1,113,100 |
16 May 2023 | USD | 3.08 | 3.14 | 2.925 | 2.97 | 2.97 | -0.1 (-3.26%) | 865,300 |
15 May 2023 | USD | 3.1 | 3.2 | 3.01 | 3.07 | 3.07 | -0.01 (-0.32%) | 851,500 |
12 May 2023 | USD | 3.1 | 3.21 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 653,600 |
11 May 2023 | USD | 3.12 | 3.224 | 3.06 | 3.1 | 3.1 | -0.07 (-2.21%) | 493,000 |
10 May 2023 | USD | 3.49 | 3.5 | 3.11 | 3.17 | 3.17 | -0.34 (-9.69%) | 1,091,300 |
9 May 2023 | USD | 3.55 | 3.67 | 2.91 | 3.51 | 3.51 | -0.43 (-10.91%) | 2,575,700 |
8 May 2023 | USD | 3.73 | 4.05 | 3.73 | 3.94 | 3.94 | +0.29 (+7.95%) | 1,237,000 |
5 May 2023 | USD | 3.63 | 3.767 | 3.6 | 3.65 | 3.65 | +0.19 (+5.49%) | 908,800 |
4 May 2023 | USD | 3.49 | 3.58 | 3.39 | 3.46 | 3.46 | -0.02 (-0.57%) | 712,300 |
3 May 2023 | USD | 3.51 | 3.62 | 3.45 | 3.48 | 3.48 | -0.1 (-2.79%) | 410,200 |
2 May 2023 | USD | 3.79 | 3.84 | 3.47 | 3.58 | 3.58 | -0.32 (-8.21%) | 642,100 |
1 May 2023 | USD | 3.74 | 3.93 | 3.71 | 3.9 | 3.9 | +0.04 (+1.04%) | 666,400 |
28 Apr 2023 | USD | 3.87 | 4.09 | 3.83 | 3.86 | 3.86 | -0.03 (-0.77%) | 822,900 |
27 Apr 2023 | USD | 3.92 | 3.99 | 3.78 | 3.89 | 3.89 | -0.08 (-2.02%) | 701,800 |
26 Apr 2023 | USD | 4.2 | 4.28 | 3.91 | 3.97 | 3.97 | -0.23 (-5.48%) | 715,700 |
25 Apr 2023 | USD | 4.43 | 4.49 | 4.05 | 4.2 | 4.2 | -0.31 (-6.87%) | 844,100 |