Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 5.6 | 5.76 | 5.47 | 5.64 | 5.64 | +0.11 (+1.99%) | 144,500 |
26 May 2023 | USD | 5.47 | 5.63 | 5.24 | 5.53 | 5.53 | +0.17 (+3.17%) | 137,300 |
25 May 2023 | USD | 5.52 | 5.54 | 5.28 | 5.36 | 5.36 | -0.2 (-3.60%) | 109,700 |
24 May 2023 | USD | 5.61 | 5.71 | 5.375 | 5.56 | 5.56 | -0.19 (-3.30%) | 126,600 |
23 May 2023 | USD | 5.53 | 5.8 | 5.465 | 5.75 | 5.75 | +0.24 (+4.36%) | 188,200 |
22 May 2023 | USD | 5.36 | 5.53 | 5.35 | 5.51 | 5.51 | +0.17 (+3.18%) | 148,300 |
19 May 2023 | USD | 5.64 | 5.64 | 5.22 | 5.34 | 5.34 | -0.19 (-3.44%) | 174,800 |
18 May 2023 | USD | 5.47 | 5.72 | 5.435 | 5.53 | 5.53 | -0.08 (-1.43%) | 220,800 |
17 May 2023 | USD | 5.11 | 5.62 | 4.96 | 5.61 | 5.61 | +0.57 (+11.31%) | 182,500 |
16 May 2023 | USD | 5.31 | 5.4 | 5.02 | 5.04 | 5.04 | -0.32 (-5.97%) | 136,700 |
15 May 2023 | USD | 5.14 | 5.41 | 5.06 | 5.36 | 5.36 | +0.26 (+5.10%) | 218,000 |
12 May 2023 | USD | 5.2 | 5.29 | 4.97 | 5.1 | 5.1 | -0.13 (-2.49%) | 168,300 |
11 May 2023 | USD | 5.09 | 5.38 | 4.8 | 5.23 | 5.23 | +0.06 (+1.16%) | 275,300 |
10 May 2023 | USD | 5.6 | 5.702 | 5.17 | 5.17 | 5.17 | -0.36 (-6.51%) | 388,100 |
9 May 2023 | USD | 5.05 | 5.6 | 4.81 | 5.53 | 5.53 | +1.21 (+28.01%) | 840,700 |
8 May 2023 | USD | 4.05 | 4.34 | 4.01 | 4.32 | 4.32 | +0.3 (+7.46%) | 309,500 |
5 May 2023 | USD | 3.8 | 4.12 | 3.8 | 4.02 | 4.02 | +0.31 (+8.36%) | 359,000 |
4 May 2023 | USD | 3.61 | 3.79 | 3.53 | 3.71 | 3.71 | +0.03 (+0.82%) | 258,000 |
3 May 2023 | USD | 3.69 | 3.85 | 3.65 | 3.68 | 3.68 | -0.02 (-0.54%) | 186,100 |
2 May 2023 | USD | 4.06 | 4.06 | 3.47 | 3.7 | 3.7 | -0.4 (-9.76%) | 416,400 |
1 May 2023 | USD | 3.98 | 4.17 | 3.89 | 4.1 | 4.1 | +0.03 (+0.74%) | 307,900 |
28 Apr 2023 | USD | 3.82 | 4.19 | 3.81 | 4.07 | 4.07 | +0.25 (+6.54%) | 253,600 |
27 Apr 2023 | USD | 3.66 | 3.85 | 3.65 | 3.82 | 3.82 | +0.165 (+4.51%) | 190,900 |
26 Apr 2023 | USD | 3.76 | 3.76 | 3.65 | 3.655 | 3.655 | -0.025 (-0.68%) | 246,600 |
25 Apr 2023 | USD | 3.75 | 3.86 | 3.68 | 3.68 | 3.68 | -0.13 (-3.41%) | 211,900 |
24 Apr 2023 | USD | 3.76 | 3.85 | 3.72 | 3.81 | 3.81 | +0.06 (+1.60%) | 108,100 |
21 Apr 2023 | USD | 3.82 | 3.83 | 3.71 | 3.75 | 3.75 | -0.07 (-1.83%) | 152,300 |
20 Apr 2023 | USD | 3.89 | 3.93 | 3.77 | 3.82 | 3.82 | -0.13 (-3.29%) | 81,200 |
19 Apr 2023 | USD | 3.78 | 3.995 | 3.77 | 3.95 | 3.95 | +0.095 (+2.46%) | 173,400 |
18 Apr 2023 | USD | 3.97 | 4.01 | 3.8 | 3.855 | 3.855 | -0.125 (-3.14%) | 138,800 |