Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 4.25 | 5.12 | 4.13 | 4.71 | 4.71 | +1.03 (+27.99%) | 24,420,664 |
6 Jun 2023 | USD | 3.43 | 3.85 | 3.37 | 3.68 | 3.68 | +0.245 (+7.13%) | 6,070,817 |
5 Jun 2023 | USD | 3.91 | 3.91 | 3.3603 | 3.435 | 3.435 | -0.495 (-12.60%) | 3,304,592 |
2 Jun 2023 | USD | 3.69 | 3.93 | 3.67 | 3.93 | 3.93 | +0.3 (+8.26%) | 3,158,883 |
1 Jun 2023 | USD | 3.48 | 3.73 | 3.475 | 3.63 | 3.63 | +0.04 (+1.11%) | 2,240,737 |
31 May 2023 | USD | 3.8 | 3.87 | 3.43 | 3.59 | 3.59 | -0.28 (-7.24%) | 4,350,847 |
30 May 2023 | USD | 3.55 | 3.87 | 3.55 | 3.87 | 3.87 | +0.37 (+10.57%) | 3,917,055 |
26 May 2023 | USD | 3.44 | 3.575 | 3.4099 | 3.5 | 3.5 | +0.04 (+1.16%) | 2,000,374 |
25 May 2023 | USD | 3.48 | 3.61 | 3.34 | 3.46 | 3.46 | -0.04 (-1.14%) | 2,849,255 |
24 May 2023 | USD | 3.44 | 3.51 | 3.26 | 3.5 | 3.5 | +0.15 (+4.48%) | 2,554,689 |
23 May 2023 | USD | 3.27 | 3.53 | 3.22 | 3.35 | 3.35 | +0.06 (+1.82%) | 1,887,758 |
22 May 2023 | USD | 3.08 | 3.385 | 3.05 | 3.29 | 3.29 | +0.24 (+7.87%) | 2,560,939 |
19 May 2023 | USD | 3.15 | 3.15 | 2.98 | 3.05 | 3.05 | -0.08 (-2.56%) | 2,596,191 |
18 May 2023 | USD | 3.05 | 3.18 | 2.985 | 3.13 | 3.13 | +0.11 (+3.64%) | 2,159,053 |
17 May 2023 | USD | 2.85 | 3.1 | 2.795 | 3.02 | 3.02 | +0.21 (+7.47%) | 3,129,744 |
16 May 2023 | USD | 3.01 | 3.045 | 2.78 | 2.81 | 2.81 | -0.26 (-8.47%) | 2,683,115 |
15 May 2023 | USD | 2.93 | 3.11 | 2.9 | 3.07 | 3.07 | +0.14 (+4.78%) | 2,043,395 |
12 May 2023 | USD | 3.2 | 3.2 | 2.88 | 2.93 | 2.93 | -0.27 (-8.44%) | 3,245,380 |
11 May 2023 | USD | 3.28 | 3.3 | 3.17 | 3.2 | 3.2 | -0.08 (-2.44%) | 1,582,642 |
10 May 2023 | USD | 3.25 | 3.36 | 3.18 | 3.28 | 3.28 | +0.12 (+3.80%) | 2,496,746 |
9 May 2023 | USD | 3.09 | 3.23 | 3.045 | 3.16 | 3.16 | +0.02 (+0.64%) | 2,211,960 |
8 May 2023 | USD | 3.11 | 3.185 | 3.035 | 3.14 | 3.14 | +0.04 (+1.29%) | 1,947,803 |
5 May 2023 | USD | 3.02 | 3.1507 | 2.99 | 3.1 | 3.1 | +0.15 (+5.08%) | 2,778,567 |
4 May 2023 | USD | 3.1 | 3.105 | 2.9 | 2.95 | 2.95 | -0.17 (-5.45%) | 2,945,526 |
3 May 2023 | USD | 3.19 | 3.26 | 3.085 | 3.12 | 3.12 | -0.04 (-1.27%) | 2,702,707 |
2 May 2023 | USD | 3.26 | 3.3 | 3.14 | 3.16 | 3.16 | -0.14 (-4.24%) | 2,886,815 |
1 May 2023 | USD | 3.41 | 3.489 | 3.25 | 3.3 | 3.3 | -0.11 (-3.23%) | 2,375,436 |
28 Apr 2023 | USD | 3.42 | 3.46 | 3.265 | 3.41 | 3.41 | -0.03 (-0.87%) | 3,277,731 |
27 Apr 2023 | USD | 3.59 | 3.63 | 3.42 | 3.44 | 3.44 | -0.12 (-3.37%) | 2,435,008 |
26 Apr 2023 | USD | 3.81 | 3.81 | 3.52 | 3.56 | 3.56 | -0.2 (-5.32%) | 1,988,906 |