Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 6.49 | 6.61 | 6.27 | 6.54 | 6.54 | +0.05 (+0.77%) | 4,340,000 |
31 May 2023 | USD | 6.36 | 6.51 | 6.25 | 6.49 | 6.49 | +0.05 (+0.78%) | 4,556,400 |
30 May 2023 | USD | 6.49 | 6.59 | 6.235 | 6.44 | 6.44 | +0.12 (+1.90%) | 3,883,800 |
26 May 2023 | USD | 6.26 | 6.43 | 6.2 | 6.32 | 6.32 | +0.08 (+1.28%) | 2,660,900 |
25 May 2023 | USD | 6.51 | 6.596 | 6.14 | 6.24 | 6.24 | -0.21 (-3.26%) | 3,099,000 |
24 May 2023 | USD | 6.5 | 6.565 | 6.26 | 6.45 | 6.45 | -0.2 (-3.01%) | 2,996,400 |
23 May 2023 | USD | 6.67 | 6.94 | 6.62 | 6.65 | 6.65 | -0.13 (-1.92%) | 4,357,700 |
22 May 2023 | USD | 6.09 | 6.96 | 6.015 | 6.78 | 6.78 | +0.74 (+12.25%) | 9,337,000 |
19 May 2023 | USD | 6.19 | 6.19 | 5.974 | 6.04 | 6.04 | -0.15 (-2.42%) | 5,304,000 |
18 May 2023 | USD | 6.11 | 6.21 | 5.98 | 6.19 | 6.19 | -0.01 (-0.16%) | 6,534,900 |
17 May 2023 | USD | 5.9 | 6.22 | 5.825 | 6.2 | 6.2 | +0.34 (+5.80%) | 5,276,300 |
16 May 2023 | USD | 5.83 | 5.9 | 5.72 | 5.86 | 5.86 | -0.08 (-1.35%) | 3,635,200 |
15 May 2023 | USD | 5.8 | 5.985 | 5.71 | 5.94 | 5.94 | +0.13 (+2.24%) | 3,986,300 |
12 May 2023 | USD | 6 | 6.08 | 5.8 | 5.81 | 5.81 | -0.22 (-3.65%) | 3,534,200 |
11 May 2023 | USD | 6.13 | 6.2 | 5.97 | 6.03 | 6.03 | -0.13 (-2.11%) | 3,257,300 |
10 May 2023 | USD | 6.38 | 6.48 | 6.13 | 6.16 | 6.16 | -0.07 (-1.12%) | 4,054,800 |
9 May 2023 | USD | 6.27 | 6.29 | 6.08 | 6.23 | 6.23 | -0.16 (-2.50%) | 3,941,800 |
8 May 2023 | USD | 6.43 | 6.44 | 6.22 | 6.39 | 6.39 | 0.0 (0.0%) | 2,705,300 |
5 May 2023 | USD | 6.24 | 6.43 | 6.2 | 6.39 | 6.39 | +0.29 (+4.75%) | 4,239,200 |
4 May 2023 | USD | 6.2 | 6.27 | 6.06 | 6.1 | 6.1 | -0.1 (-1.61%) | 3,393,200 |
3 May 2023 | USD | 6.08 | 6.419 | 5.95 | 6.2 | 6.2 | +0.04 (+0.65%) | 4,682,700 |
2 May 2023 | USD | 6.27 | 6.33 | 6.02 | 6.16 | 6.16 | -0.36 (-5.52%) | 8,617,500 |
1 May 2023 | USD | 7 | 7.11 | 6.445 | 6.52 | 6.52 | -0.48 (-6.86%) | 7,400,600 |
28 Apr 2023 | USD | 7.02 | 7.19 | 6.81 | 7 | 7 | -0.22 (-3.05%) | 5,483,100 |
27 Apr 2023 | USD | 7.37 | 7.48 | 7.05 | 7.22 | 7.22 | -0.04 (-0.55%) | 6,060,300 |
26 Apr 2023 | USD | 7.5 | 7.745 | 7.23 | 7.26 | 7.26 | -0.03 (-0.41%) | 7,320,500 |
25 Apr 2023 | USD | 7.52 | 7.53 | 7.175 | 7.29 | 7.29 | -0.36 (-4.71%) | 3,400,300 |
24 Apr 2023 | USD | 7.4 | 7.9 | 7.31 | 7.65 | 7.65 | +0.2 (+2.68%) | 4,627,300 |
21 Apr 2023 | USD | 7.34 | 7.51 | 7.24 | 7.45 | 7.45 | +0.03 (+0.40%) | 4,576,600 |
20 Apr 2023 | USD | 7.72 | 7.79 | 7.39 | 7.42 | 7.42 | -0.55 (-6.90%) | 5,774,400 |