Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | USD | 5.37 | 5.56 | 5.36 | 5.49 | 5.49 | +0.16 (+3.00%) | 754,900 |
25 May 2023 | USD | 5.43 | 5.46 | 5.283 | 5.33 | 5.33 | -0.04 (-0.74%) | 444,700 |
24 May 2023 | USD | 5.41 | 5.455 | 5.32 | 5.37 | 5.37 | +0.03 (+0.56%) | 931,000 |
23 May 2023 | USD | 5.45 | 5.52 | 5.33 | 5.34 | 5.34 | -0.16 (-2.91%) | 384,500 |
22 May 2023 | USD | 5.32 | 5.61 | 5.3 | 5.5 | 5.5 | +0.23 (+4.36%) | 999,000 |
19 May 2023 | USD | 5.3 | 5.39 | 5.24 | 5.27 | 5.27 | -0.08 (-1.50%) | 403,200 |
18 May 2023 | USD | 5.29 | 5.43 | 5.23 | 5.35 | 5.35 | 0.0 (0.0%) | 789,700 |
17 May 2023 | USD | 5.22 | 5.35 | 5.115 | 5.35 | 5.35 | +0.18 (+3.48%) | 717,600 |
16 May 2023 | USD | 5.38 | 5.41 | 5.15 | 5.17 | 5.17 | -0.28 (-5.14%) | 899,600 |
15 May 2023 | USD | 5.35 | 5.495 | 5.31 | 5.45 | 5.45 | +0.1 (+1.87%) | 516,200 |
12 May 2023 | USD | 5.07 | 5.35 | 5.03 | 5.35 | 5.35 | +0.14 (+2.69%) | 1,014,500 |
11 May 2023 | USD | 5.02 | 5.21 | 4.98 | 5.21 | 5.21 | 0.0 (0.0%) | 667,800 |
10 May 2023 | USD | 5.4 | 5.42 | 5.1 | 5.21 | 5.21 | +0.07 (+1.36%) | 1,348,900 |
9 May 2023 | USD | 4.84 | 5.24 | 4.81 | 5.14 | 5.14 | +0.68 (+15.25%) | 1,740,000 |
8 May 2023 | USD | 4.49 | 4.58 | 4.399 | 4.46 | 4.46 | -0.03 (-0.67%) | 662,900 |
5 May 2023 | USD | 4.38 | 4.565 | 4.37 | 4.49 | 4.49 | +0.16 (+3.70%) | 519,000 |
4 May 2023 | USD | 4.32 | 4.405 | 4.25 | 4.33 | 4.33 | +0.01 (+0.23%) | 631,800 |
3 May 2023 | USD | 4.3 | 4.375 | 4.24 | 4.32 | 4.32 | +0.07 (+1.65%) | 431,900 |
2 May 2023 | USD | 4.28 | 4.29 | 4.18 | 4.25 | 4.25 | -0.08 (-1.85%) | 837,500 |
1 May 2023 | USD | 4.39 | 4.429 | 4.3 | 4.33 | 4.33 | -0.06 (-1.37%) | 217,600 |
28 Apr 2023 | USD | 4.27 | 4.42 | 4.26 | 4.39 | 4.39 | +0.12 (+2.81%) | 561,000 |
27 Apr 2023 | USD | 4.16 | 4.3 | 4.14 | 4.27 | 4.27 | +0.15 (+3.64%) | 483,000 |
26 Apr 2023 | USD | 4.15 | 4.195 | 4.12 | 4.12 | 4.12 | +0.01 (+0.24%) | 443,400 |
25 Apr 2023 | USD | 4.28 | 4.28 | 4.09 | 4.11 | 4.11 | -0.22 (-5.08%) | 785,600 |
24 Apr 2023 | USD | 4.18 | 4.355 | 4.18 | 4.33 | 4.33 | +0.19 (+4.59%) | 646,600 |
21 Apr 2023 | USD | 4.29 | 4.29 | 4.09 | 4.14 | 4.14 | -0.14 (-3.27%) | 390,200 |
20 Apr 2023 | USD | 4.15 | 4.32 | 4.12 | 4.28 | 4.28 | +0.19 (+4.65%) | 912,100 |
19 Apr 2023 | USD | 4.21 | 4.23 | 4.055 | 4.09 | 4.09 | -0.25 (-5.76%) | 1,176,300 |
18 Apr 2023 | USD | 4.39 | 4.455 | 4.215 | 4.34 | 4.34 | -0.15 (-3.34%) | 1,799,900 |
17 Apr 2023 | USD | 4.64 | 4.64 | 4.48 | 4.49 | 4.49 | -0.14 (-3.02%) | 1,804,800 |