Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 5.3 | 5.64 | 4.92 | 5.47 | 5.47 | +0.19 (+3.60%) | 273,900 |
26 May 2023 | USD | 5.55 | 5.73 | 5.25 | 5.28 | 5.28 | -0.31 (-5.55%) | 218,700 |
25 May 2023 | USD | 6.5 | 6.69 | 5.21 | 5.59 | 5.59 | -0.82 (-12.79%) | 637,400 |
24 May 2023 | USD | 6.41 | 6.8 | 6.25 | 6.41 | 6.41 | -0.12 (-1.84%) | 206,500 |
23 May 2023 | USD | 6.92 | 7.3 | 6.37 | 6.53 | 6.53 | -0.49 (-6.98%) | 264,000 |
22 May 2023 | USD | 7.36 | 7.47 | 6.62 | 7.02 | 7.02 | -0.28 (-3.84%) | 278,900 |
19 May 2023 | USD | 7.58 | 7.67 | 7.27 | 7.3 | 7.3 | -0.25 (-3.31%) | 93,200 |
18 May 2023 | USD | 8.05 | 8.3 | 7.41 | 7.55 | 7.55 | -0.43 (-5.39%) | 131,300 |
17 May 2023 | USD | 7.74 | 8.3 | 7.74 | 7.98 | 7.98 | +0.24 (+3.10%) | 162,800 |
16 May 2023 | USD | 7.35 | 7.99 | 7.31 | 7.74 | 7.74 | -0.25 (-3.13%) | 76,100 |
15 May 2023 | USD | 7.24 | 8.22 | 7.24 | 7.99 | 7.99 | +0.65 (+8.86%) | 119,600 |
12 May 2023 | USD | 7.85 | 8.03 | 7.2 | 7.34 | 7.34 | -0.58 (-7.32%) | 204,800 |
11 May 2023 | USD | 8.61 | 8.61 | 7.9 | 7.92 | 7.92 | -0.57 (-6.71%) | 148,100 |
10 May 2023 | USD | 8.76 | 9.22 | 8.31 | 8.49 | 8.49 | +0.1 (+1.19%) | 283,500 |
9 May 2023 | USD | 8.32 | 8.5 | 7.97 | 8.39 | 8.39 | +0.03 (+0.36%) | 100,400 |
8 May 2023 | USD | 8.34 | 8.62 | 8.31 | 8.36 | 8.36 | -0.19 (-2.22%) | 84,000 |
5 May 2023 | USD | 8.7 | 9.05 | 8.05 | 8.55 | 8.55 | +0.16 (+1.91%) | 313,000 |
4 May 2023 | USD | 8.04 | 9.25 | 8 | 8.39 | 8.39 | +0.59 (+7.56%) | 499,400 |
3 May 2023 | USD | 7.24 | 8.65 | 7.14 | 7.8 | 7.8 | +0.69 (+9.70%) | 564,700 |
2 May 2023 | USD | 7.34 | 7.5 | 6.62 | 7.11 | 7.11 | -0.31 (-4.18%) | 358,400 |
1 May 2023 | USD | 6.99 | 7.85 | 6.67 | 7.42 | 7.42 | +0.57 (+8.32%) | 380,400 |
28 Apr 2023 | USD | 6.85 | 7.22 | 6.61 | 6.85 | 6.85 | 0.0 (0.0%) | 184,300 |
27 Apr 2023 | USD | 7.13 | 7.39 | 6.55 | 6.85 | 6.85 | -0.15 (-2.14%) | 289,600 |
26 Apr 2023 | USD | 6.89 | 7.12 | 6.51 | 7 | 7 | +0.26 (+3.86%) | 182,800 |
25 Apr 2023 | USD | 6.71 | 7.45 | 6.39 | 6.74 | 6.74 | +0.2 (+3.06%) | 343,300 |
24 Apr 2023 | USD | 5.9 | 6.75 | 5.67 | 6.54 | 6.54 | +0.81 (+14.14%) | 575,400 |
21 Apr 2023 | USD | 5.4 | 6.35 | 5.4 | 5.73 | 5.73 | +0.29 (+5.33%) | 386,800 |
20 Apr 2023 | USD | 5.05 | 5.5 | 5.04 | 5.44 | 5.44 | +0.4 (+7.94%) | 218,400 |
19 Apr 2023 | USD | 4.83 | 5.2 | 4.83 | 5.04 | 5.04 | +0.11 (+2.23%) | 89,300 |
18 Apr 2023 | USD | 4.98 | 5.4 | 4.76 | 4.93 | 4.93 | +0.12 (+2.49%) | 276,200 |