Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 3.07 | 3.2 | 3.065 | 3.19 | 3.19 | +0.13 (+4.25%) | 764,500 |
12 Jun 2023 | USD | 3.04 | 3.182 | 3.025 | 3.06 | 3.06 | +0.02 (+0.66%) | 522,800 |
9 Jun 2023 | USD | 3.08 | 3.13 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 333,400 |
8 Jun 2023 | USD | 3.12 | 3.14 | 3.025 | 3.05 | 3.05 | -0.06 (-1.93%) | 409,400 |
7 Jun 2023 | USD | 3.23 | 3.31 | 3.11 | 3.11 | 3.11 | -0.07 (-2.20%) | 573,200 |
6 Jun 2023 | USD | 3.2 | 3.29 | 3.16 | 3.18 | 3.18 | -0.02 (-0.63%) | 627,600 |
5 Jun 2023 | USD | 3.17 | 3.24 | 3.11 | 3.2 | 3.2 | 0.0 (0.0%) | 275,200 |
2 Jun 2023 | USD | 3.1 | 3.217 | 3.065 | 3.2 | 3.2 | +0.18 (+5.96%) | 666,400 |
1 Jun 2023 | USD | 3.06 | 3.085 | 2.97 | 3.02 | 3.02 | +0.02 (+0.67%) | 502,700 |
31 May 2023 | USD | 2.89 | 3 | 2.885 | 3 | 3 | +0.1 (+3.45%) | 415,900 |
30 May 2023 | USD | 2.97 | 3.07 | 2.89 | 2.9 | 2.9 | -0.09 (-3.01%) | 658,800 |
26 May 2023 | USD | 2.95 | 3.01 | 2.93 | 2.99 | 2.99 | +0.04 (+1.36%) | 297,200 |
25 May 2023 | USD | 3.07 | 3.1 | 2.94 | 2.95 | 2.95 | -0.13 (-4.22%) | 318,400 |
24 May 2023 | USD | 3.18 | 3.19 | 3.02 | 3.08 | 3.08 | -0.12 (-3.75%) | 243,000 |
23 May 2023 | USD | 3.23 | 3.325 | 3.175 | 3.2 | 3.2 | -0.06 (-1.84%) | 271,800 |
22 May 2023 | USD | 3.17 | 3.33 | 3.131 | 3.26 | 3.26 | +0.15 (+4.82%) | 564,000 |
19 May 2023 | USD | 3.22 | 3.238 | 3.09 | 3.11 | 3.11 | -0.07 (-2.20%) | 204,800 |
18 May 2023 | USD | 3.11 | 3.24 | 3.09 | 3.18 | 3.18 | +0.05 (+1.60%) | 275,400 |
17 May 2023 | USD | 3.03 | 3.16 | 2.96 | 3.13 | 3.13 | +0.22 (+7.56%) | 636,900 |
16 May 2023 | USD | 3.04 | 3.04 | 2.91 | 2.91 | 2.91 | -0.15 (-4.90%) | 381,000 |
15 May 2023 | USD | 2.9 | 3.095 | 2.85 | 3.06 | 3.06 | +0.1 (+3.38%) | 751,600 |
12 May 2023 | USD | 3.11 | 3.12 | 2.94 | 2.96 | 2.96 | -0.13 (-4.21%) | 377,100 |
11 May 2023 | USD | 3.15 | 3.2 | 3.07 | 3.09 | 3.09 | -0.09 (-2.83%) | 200,300 |
10 May 2023 | USD | 3.27 | 3.3 | 3.13 | 3.18 | 3.18 | -0.02 (-0.63%) | 297,600 |
9 May 2023 | USD | 3.2 | 3.265 | 3.17 | 3.2 | 3.2 | -0.02 (-0.62%) | 202,000 |
8 May 2023 | USD | 3.38 | 3.38 | 3.18 | 3.22 | 3.22 | -0.07 (-2.13%) | 350,200 |
5 May 2023 | USD | 3.24 | 3.33 | 3.22 | 3.29 | 3.29 | +0.16 (+5.11%) | 307,800 |
4 May 2023 | USD | 3.41 | 3.568 | 3.125 | 3.13 | 3.13 | -0.04 (-1.26%) | 474,800 |
3 May 2023 | USD | 3.16 | 3.28 | 3.14 | 3.17 | 3.17 | +0.03 (+0.96%) | 360,000 |
2 May 2023 | USD | 3.23 | 3.24 | 3.08 | 3.14 | 3.14 | -0.12 (-3.68%) | 471,500 |