Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | USD | 3.02 | 3.189 | 3 | 3.02 | 27.18 | -0.07 (-2.27%) | 52,200 |
8 Jun 2023 | USD | 3.01 | 3.21 | 3.01 | 3.09 | 27.81 | -0.07 (-2.22%) | 37,300 |
7 Jun 2023 | USD | 3.09 | 3.27 | 3.075 | 3.16 | 28.44 | +0.05 (+1.61%) | 26,400 |
6 Jun 2023 | USD | 3.08 | 3.2 | 2.98 | 3.11 | 27.99 | -0.04 (-1.27%) | 53,800 |
5 Jun 2023 | USD | 3.3 | 3.44 | 3.08 | 3.15 | 28.35 | -0.19 (-5.69%) | 120,700 |
2 Jun 2023 | USD | 3.39 | 3.45 | 3.24 | 3.34 | 30.06 | -0.04 (-1.18%) | 85,200 |
1 Jun 2023 | USD | 3.53 | 3.53 | 3.23 | 3.38 | 30.42 | -0.12 (-3.43%) | 82,500 |
31 May 2023 | USD | 3.59 | 3.59 | 3.36 | 3.5 | 31.5 | -0.53 (-13.15%) | 162,000 |
30 May 2023 | USD | 3.95 | 4.1 | 3.83 | 4.03 | 36.27 | -0.01 (-0.25%) | 129,000 |
26 May 2023 | USD | 3.8 | 4.139 | 3.631 | 4.04 | 36.36 | +0.28 (+7.45%) | 120,600 |
25 May 2023 | USD | 3.82 | 4 | 3.701 | 3.76 | 33.84 | -0.48 (-11.32%) | 154,000 |
24 May 2023 | USD | 5.14 | 5.29 | 4.01 | 4.24 | 38.16 | -0.1 (-2.30%) | 1,411,800 |
23 May 2023 | USD | 4.31 | 4.41 | 4.19 | 4.34 | 39.06 | +0.09 (+2.12%) | 150,600 |
22 May 2023 | USD | 4.25 | 4.44 | 4.17 | 4.25 | 38.25 | -0.09 (-2.07%) | 135,100 |
19 May 2023 | USD | 4.34 | 4.78 | 4.3 | 4.34 | 39.06 | -0.71 (-14.06%) | 643,300 |
18 May 2023 | USD | 3.51 | 6.85 | 3.475 | 5.05 | 45.45 | +1.29 (+34.31%) | 16,922,200 |
17 May 2023 | USD | 3.9 | 4.205 | 3.75 | 3.76 | 33.84 | -0.33 (-8.07%) | 301,300 |
16 May 2023 | USD | 4.24 | 4.92 | 3.76 | 4.09 | 36.81 | +0.72 (+21.36%) | 8,836,900 |
15 May 2023 | USD | 3.41 | 3.45 | 3.34 | 3.37 | 30.33 | -0.13 (-3.71%) | 9,200 |
12 May 2023 | USD | 3.48 | 3.75 | 3.48 | 3.5 | 31.5 | -0.395 (-10.14%) | 32,900 |
11 May 2023 | USD | 4.07 | 4.125 | 3.79 | 3.895 | 35.055 | -0.155 (-3.83%) | 6,800 |
10 May 2023 | USD | 4.13 | 4.13 | 4 | 4.05 | 36.45 | -0.08 (-1.94%) | 5,400 |
9 May 2023 | USD | 3.99 | 4.25 | 3.91 | 4.13 | 37.17 | +0.14 (+3.51%) | 2,200 |
8 May 2023 | USD | 4.1 | 4.15 | 3.98 | 3.99 | 35.91 | +0.01 (+0.25%) | 17,500 |
5 May 2023 | USD | 4.001 | 4.001 | 3.81 | 3.98 | 35.82 | +0.09 (+2.31%) | 15,000 |
4 May 2023 | USD | 4.07 | 4.1 | 3.76 | 3.89 | 35.01 | -0.27 (-6.49%) | 33,300 |
3 May 2023 | USD | 3.98 | 4.25 | 3.85 | 4.16 | 37.44 | +0.26 (+6.67%) | 94,800 |
2 May 2023 | USD | 3.92 | 3.946 | 3.64 | 3.9 | 35.1 | +0.06 (+1.56%) | 18,000 |
1 May 2023 | USD | 3.28 | 3.88 | 3.28 | 3.84 | 34.56 | +0.46 (+13.61%) | 61,000 |
28 Apr 2023 | USD | 3.2 | 3.42 | 3.19 | 3.38 | 30.42 | +0.15 (+4.64%) | 43,400 |