Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 5.28 | 5.56 | 5.04 | 5.09 | 5.09 | -0.15 (-2.86%) | 870,500 |
5 Jun 2023 | USD | 4.9 | 5.39 | 4.75 | 5.24 | 5.24 | +0.5 (+10.55%) | 841,800 |
2 Jun 2023 | USD | 4.12 | 4.88 | 3.95 | 4.74 | 4.74 | +0.62 (+15.05%) | 1,025,200 |
1 Jun 2023 | USD | 4.02 | 4.2 | 3.95 | 4.12 | 4.12 | +0.07 (+1.73%) | 411,900 |
31 May 2023 | USD | 4.11 | 4.17 | 3.82 | 4.05 | 4.05 | -0.17 (-4.03%) | 506,200 |
30 May 2023 | USD | 3.42 | 4.29 | 3.358 | 4.22 | 4.22 | +0.75 (+21.61%) | 659,500 |
26 May 2023 | USD | 3.81 | 3.9 | 3.27 | 3.47 | 3.47 | -0.33 (-8.68%) | 428,200 |
25 May 2023 | USD | 4.15 | 4.15 | 3.595 | 3.8 | 3.8 | -0.23 (-5.71%) | 499,500 |
24 May 2023 | USD | 3.84 | 4.14 | 3.75 | 4.03 | 4.03 | +0.17 (+4.40%) | 356,200 |
23 May 2023 | USD | 4.04 | 4.09 | 3.72 | 3.86 | 3.86 | -0.22 (-5.39%) | 613,000 |
22 May 2023 | USD | 3.94 | 4.415 | 3.65 | 4.08 | 4.08 | +0.23 (+5.97%) | 1,014,000 |
19 May 2023 | USD | 3.32 | 3.94 | 3.15 | 3.85 | 3.85 | +0.66 (+20.69%) | 815,900 |
18 May 2023 | USD | 3.43 | 3.58 | 3.06 | 3.19 | 3.19 | -0.2 (-5.90%) | 651,600 |
17 May 2023 | USD | 3.5 | 3.73 | 3.1 | 3.39 | 3.39 | +0.18 (+5.61%) | 1,097,800 |
16 May 2023 | USD | 3 | 3.345 | 2.775 | 3.21 | 3.21 | +0.18 (+5.94%) | 574,600 |
15 May 2023 | USD | 2.76 | 3.15 | 2.42 | 3.03 | 3.03 | +0.4 (+15.21%) | 858,500 |
12 May 2023 | USD | 2.32 | 2.82 | 2.31 | 2.63 | 2.63 | +0.32 (+13.85%) | 507,400 |
11 May 2023 | USD | 2.15 | 2.32 | 1.92 | 2.31 | 2.31 | +0.09 (+4.05%) | 417,900 |
10 May 2023 | USD | 2.07 | 2.34 | 2.07 | 2.22 | 2.22 | +0.18 (+8.82%) | 319,400 |
9 May 2023 | USD | 1.96 | 2.32 | 1.92 | 2.04 | 2.04 | +0.11 (+5.70%) | 428,300 |
8 May 2023 | USD | 1.89 | 2.04 | 1.8 | 1.93 | 1.93 | +0.11 (+6.04%) | 295,900 |
5 May 2023 | USD | 1.87 | 1.92 | 1.73 | 1.82 | 1.82 | +0.13 (+7.69%) | 219,600 |
4 May 2023 | USD | 2.05 | 2.15 | 1.602 | 1.69 | 1.69 | -0.46 (-21.40%) | 782,900 |
3 May 2023 | USD | 2.05 | 3.17 | 1.78 | 2.15 | 2.15 | +0.49 (+29.52%) | 4,821,100 |
2 May 2023 | USD | 1.49 | 1.7 | 1.47 | 1.66 | 1.66 | +0.27 (+19.42%) | 912,100 |
1 May 2023 | USD | 1.34 | 1.42 | 1.33 | 1.39 | 1.39 | +0.12 (+9.45%) | 278,300 |
28 Apr 2023 | USD | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | +0.04 (+3.25%) | 169,100 |
27 Apr 2023 | USD | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | +0.08 (+6.96%) | 156,900 |
26 Apr 2023 | USD | 1.21 | 1.21 | 1.11 | 1.15 | 1.15 | -0.04 (-3.36%) | 121,200 |
25 Apr 2023 | USD | 1.16 | 1.22 | 1.14 | 1.19 | 1.19 | +0.09 (+8.18%) | 112,900 |