Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 4.13 | 4.24 | 4.118 | 4.17 | 4.17 | -0.02 (-0.48%) | 54,200 |
26 May 2023 | USD | 4.1 | 4.35 | 4.1 | 4.19 | 4.19 | +0.08 (+1.95%) | 90,100 |
25 May 2023 | USD | 4.18 | 4.25 | 4.085 | 4.11 | 4.11 | -0.11 (-2.61%) | 25,900 |
24 May 2023 | USD | 4.37 | 4.37 | 4.17 | 4.22 | 4.22 | -0.18 (-4.09%) | 86,800 |
23 May 2023 | USD | 4.51 | 4.62 | 4.33 | 4.4 | 4.4 | -0.06 (-1.35%) | 58,600 |
22 May 2023 | USD | 4.41 | 4.539 | 4.17 | 4.46 | 4.46 | +0.05 (+1.13%) | 148,600 |
19 May 2023 | USD | 4.6 | 4.71 | 4.38 | 4.41 | 4.41 | +0.02 (+0.46%) | 127,800 |
18 May 2023 | USD | 4.79 | 4.91 | 4.39 | 4.39 | 4.39 | -0.19 (-4.15%) | 240,100 |
17 May 2023 | USD | 4.09 | 5.15 | 4.055 | 4.58 | 4.58 | +0.5 (+12.25%) | 456,500 |
16 May 2023 | USD | 4.22 | 4.22 | 3.76 | 4.08 | 4.08 | -0.02 (-0.49%) | 15,900 |
15 May 2023 | USD | 4 | 4.16 | 3.73 | 4.1 | 4.1 | +0.08 (+1.99%) | 28,200 |
12 May 2023 | USD | 3.84 | 4.21 | 3.78 | 4.02 | 4.02 | +0.1 (+2.55%) | 49,400 |
11 May 2023 | USD | 4.31 | 4.7 | 3.65 | 3.92 | 3.92 | -0.38 (-8.84%) | 88,200 |
10 May 2023 | USD | 4.56 | 4.65 | 4.16 | 4.3 | 4.3 | -0.07 (-1.60%) | 85,300 |
9 May 2023 | USD | 4.36 | 4.575 | 4.31 | 4.37 | 4.37 | +0.09 (+2.10%) | 32,500 |
8 May 2023 | USD | 4.73 | 4.88 | 4.13 | 4.28 | 4.28 | -0.43 (-9.13%) | 65,800 |
5 May 2023 | USD | 4.73 | 4.99 | 4.7 | 4.71 | 4.71 | -0.02 (-0.42%) | 18,200 |
4 May 2023 | USD | 4.9 | 4.9 | 4.7 | 4.73 | 4.73 | 0.0 (0.0%) | 12,500 |
3 May 2023 | USD | 4.82 | 4.859 | 4.73 | 4.73 | 4.73 | +0.03 (+0.64%) | 11,600 |
2 May 2023 | USD | 5 | 5 | 4.63 | 4.7 | 4.7 | -0.06 (-1.26%) | 36,300 |
1 May 2023 | USD | 4.61 | 4.966 | 4.61 | 4.76 | 4.76 | +0.06 (+1.28%) | 35,900 |
28 Apr 2023 | USD | 4.5 | 4.8 | 4.382 | 4.7 | 4.7 | +0.27 (+6.09%) | 32,100 |
27 Apr 2023 | USD | 4.49 | 4.958 | 4.38 | 4.43 | 4.43 | -0.08 (-1.77%) | 48,800 |
26 Apr 2023 | USD | 4.59 | 4.73 | 4.39 | 4.51 | 4.51 | -0.08 (-1.74%) | 52,600 |
25 Apr 2023 | USD | 4.68 | 4.8 | 4.345 | 4.59 | 4.59 | -0.11 (-2.34%) | 70,700 |
24 Apr 2023 | USD | 4.81 | 4.99 | 4.52 | 4.7 | 4.7 | -0.13 (-2.69%) | 51,400 |
21 Apr 2023 | USD | 5.23 | 5.41 | 4.74 | 4.83 | 4.83 | -0.45 (-8.52%) | 92,800 |
20 Apr 2023 | USD | 5.15 | 5.469 | 5.15 | 5.28 | 5.28 | -0.27 (-4.86%) | 43,100 |
19 Apr 2023 | USD | 5.3 | 5.75 | 5.25 | 5.55 | 5.55 | +0.21 (+3.93%) | 94,800 |
18 Apr 2023 | USD | 5.52 | 5.79 | 5.14 | 5.34 | 5.34 | -0.17 (-3.09%) | 79,000 |