Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 3.21 | 3.77 | 3.17 | 3.74 | 3.74 | +0.58 (+18.35%) | 2,556,900 |
12 Jun 2023 | USD | 3.01 | 3.205 | 2.99 | 3.16 | 3.16 | +0.16 (+5.33%) | 1,276,800 |
9 Jun 2023 | USD | 3.13 | 3.17 | 2.98 | 3 | 3 | -0.12 (-3.85%) | 670,300 |
8 Jun 2023 | USD | 3 | 3.23 | 3 | 3.12 | 3.12 | +0.1 (+3.31%) | 829,600 |
7 Jun 2023 | USD | 2.99 | 3.09 | 2.88 | 3.02 | 3.02 | +0.27 (+9.82%) | 2,188,300 |
6 Jun 2023 | USD | 2.51 | 2.81 | 2.5 | 2.75 | 2.75 | +0.19 (+7.42%) | 1,537,800 |
5 Jun 2023 | USD | 2.61 | 2.69 | 2.54 | 2.56 | 2.56 | -0.02 (-0.78%) | 427,400 |
2 Jun 2023 | USD | 2.63 | 2.656 | 2.49 | 2.58 | 2.58 | 0.0 (0.0%) | 842,500 |
1 Jun 2023 | USD | 2.58 | 2.68 | 2.56 | 2.58 | 2.58 | -0.01 (-0.39%) | 766,000 |
31 May 2023 | USD | 2.68 | 2.74 | 2.55 | 2.59 | 2.59 | -0.12 (-4.43%) | 882,000 |
30 May 2023 | USD | 2.95 | 2.99 | 2.635 | 2.71 | 2.71 | -0.25 (-8.45%) | 963,900 |
26 May 2023 | USD | 3.05 | 3.089 | 2.94 | 2.96 | 2.96 | -0.08 (-2.63%) | 665,300 |
25 May 2023 | USD | 3.22 | 3.28 | 3.01 | 3.04 | 3.04 | -0.19 (-5.88%) | 540,500 |
24 May 2023 | USD | 3.09 | 3.24 | 3.04 | 3.23 | 3.23 | +0.11 (+3.53%) | 577,700 |
23 May 2023 | USD | 3.15 | 3.26 | 3.11 | 3.12 | 3.12 | -0.07 (-2.19%) | 546,900 |
22 May 2023 | USD | 3.18 | 3.24 | 3.14 | 3.19 | 3.19 | 0.0 (0.0%) | 874,400 |
19 May 2023 | USD | 3.29 | 3.34 | 3.08 | 3.19 | 3.19 | -0.08 (-2.45%) | 841,100 |
18 May 2023 | USD | 3.42 | 3.505 | 3.23 | 3.27 | 3.27 | -0.18 (-5.22%) | 1,324,400 |
17 May 2023 | USD | 3.32 | 3.475 | 3.21 | 3.45 | 3.45 | +0.17 (+5.18%) | 655,300 |
16 May 2023 | USD | 3.37 | 3.44 | 3.2 | 3.28 | 3.28 | -0.17 (-4.93%) | 633,500 |
15 May 2023 | USD | 3.34 | 3.51 | 3.23 | 3.45 | 3.45 | +0.09 (+2.68%) | 859,900 |
12 May 2023 | USD | 3.2 | 3.44 | 3.16 | 3.36 | 3.36 | +0.19 (+5.99%) | 1,287,000 |
11 May 2023 | USD | 2.96 | 3.289 | 2.94 | 3.17 | 3.17 | +0.16 (+5.32%) | 1,344,000 |
10 May 2023 | USD | 3.57 | 3.63 | 2.93 | 3.01 | 3.01 | -0.09 (-2.90%) | 2,849,400 |
9 May 2023 | USD | 2.88 | 3.105 | 2.84 | 3.1 | 3.1 | +0.19 (+6.53%) | 1,680,400 |
8 May 2023 | USD | 2.84 | 2.955 | 2.78 | 2.91 | 2.91 | +0.06 (+2.11%) | 734,400 |
5 May 2023 | USD | 2.98 | 3.01 | 2.8 | 2.85 | 2.85 | -0.06 (-2.06%) | 1,102,700 |
4 May 2023 | USD | 2.95 | 3.18 | 2.81 | 2.91 | 2.91 | -0.09 (-3%) | 1,297,800 |
3 May 2023 | USD | 3.4 | 3.56 | 2.95 | 3 | 3 | -0.51 (-14.53%) | 2,183,200 |
2 May 2023 | USD | 3.86 | 3.86 | 3.43 | 3.51 | 3.51 | -0.4 (-10.23%) | 1,870,900 |