Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 5.44 | 5.5 | 5.324 | 5.37 | 5.37 | -0.09 (-1.65%) | 1,223,400 |
28 Apr 2023 | USD | 5.45 | 5.535 | 5.4 | 5.46 | 5.46 | -0.03 (-0.55%) | 1,648,800 |
27 Apr 2023 | USD | 5.47 | 5.5 | 5.36 | 5.49 | 5.49 | +0.09 (+1.67%) | 1,912,500 |
26 Apr 2023 | USD | 5.24 | 5.42 | 5.2 | 5.4 | 5.4 | +0.19 (+3.65%) | 2,275,700 |
25 Apr 2023 | USD | 5.55 | 5.576 | 5.19 | 5.21 | 5.21 | -0.41 (-7.30%) | 2,793,900 |
24 Apr 2023 | USD | 5.63 | 5.755 | 5.53 | 5.62 | 5.62 | -0.04 (-0.71%) | 2,068,800 |
21 Apr 2023 | USD | 5.67 | 5.73 | 5.615 | 5.66 | 5.66 | -0.05 (-0.88%) | 1,945,400 |
20 Apr 2023 | USD | 5.69 | 5.885 | 5.651 | 5.71 | 5.71 | -0.04 (-0.70%) | 2,800,600 |
19 Apr 2023 | USD | 5.73 | 5.775 | 5.56 | 5.75 | 5.75 | -0.03 (-0.52%) | 2,871,400 |
18 Apr 2023 | USD | 5.67 | 5.795 | 5.56 | 5.78 | 5.78 | +0.11 (+1.94%) | 1,874,900 |
17 Apr 2023 | USD | 5.62 | 5.68 | 5.5 | 5.67 | 5.67 | +0.05 (+0.89%) | 3,028,400 |
14 Apr 2023 | USD | 5.84 | 5.86 | 5.535 | 5.62 | 5.62 | -0.23 (-3.93%) | 2,274,200 |
13 Apr 2023 | USD | 5.75 | 5.89 | 5.71 | 5.85 | 5.85 | +0.15 (+2.63%) | 1,779,800 |
12 Apr 2023 | USD | 5.98 | 6.04 | 5.69 | 5.7 | 5.7 | -0.21 (-3.55%) | 2,649,900 |
11 Apr 2023 | USD | 6 | 6.05 | 5.82 | 5.91 | 5.91 | -0.07 (-1.17%) | 1,718,600 |
10 Apr 2023 | USD | 5.89 | 5.99 | 5.835 | 5.98 | 5.98 | +0.05 (+0.84%) | 2,650,300 |
6 Apr 2023 | USD | 5.77 | 5.965 | 5.72 | 5.93 | 5.93 | +0.17 (+2.95%) | 1,443,300 |
5 Apr 2023 | USD | 5.87 | 5.91 | 5.73 | 5.76 | 5.76 | -0.17 (-2.87%) | 1,688,900 |
4 Apr 2023 | USD | 6.1 | 6.125 | 5.865 | 5.93 | 5.93 | -0.14 (-2.31%) | 1,913,200 |
3 Apr 2023 | USD | 6.28 | 6.31 | 5.88 | 6.07 | 6.07 | -0.21 (-3.34%) | 2,974,000 |
31 Mar 2023 | USD | 6.24 | 6.45 | 6.19 | 6.28 | 6.28 | +0.11 (+1.78%) | 3,423,500 |
30 Mar 2023 | USD | 6.05 | 6.26 | 5.96 | 6.17 | 6.17 | +0.21 (+3.52%) | 6,169,700 |
29 Mar 2023 | USD | 5.98 | 6 | 5.83 | 5.96 | 5.96 | +0.06 (+1.02%) | 5,406,800 |
28 Mar 2023 | USD | 6.05 | 6.1 | 5.82 | 5.9 | 5.9 | -0.16 (-2.64%) | 3,722,700 |
27 Mar 2023 | USD | 6.09 | 6.12 | 6.015 | 6.06 | 6.06 | +0.01 (+0.17%) | 1,313,500 |
24 Mar 2023 | USD | 6.12 | 6.16 | 5.99 | 6.05 | 6.05 | -0.12 (-1.94%) | 1,821,400 |
23 Mar 2023 | USD | 6.15 | 6.32 | 6.09 | 6.17 | 6.17 | +0.08 (+1.31%) | 2,247,000 |
22 Mar 2023 | USD | 6.34 | 6.34 | 6.08 | 6.09 | 6.09 | -0.24 (-3.79%) | 2,406,500 |
21 Mar 2023 | USD | 6.11 | 6.35 | 6.085 | 6.33 | 6.33 | +0.3 (+4.98%) | 4,018,900 |
20 Mar 2023 | USD | 6.06 | 6.125 | 5.88 | 6.03 | 6.03 | -0.01 (-0.17%) | 2,702,800 |