Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 3.31 | 3.46 | 3.25 | 3.43 | 3.43 | +0.13 (+3.94%) | 1,048,900 |
12 Jun 2023 | USD | 3.41 | 3.47 | 3.28 | 3.3 | 3.3 | -0.08 (-2.37%) | 875,100 |
9 Jun 2023 | USD | 3.52 | 3.53 | 3.33 | 3.38 | 3.38 | -0.12 (-3.43%) | 780,700 |
8 Jun 2023 | USD | 3.57 | 3.6 | 3.45 | 3.5 | 3.5 | -0.09 (-2.51%) | 898,500 |
7 Jun 2023 | USD | 3.69 | 3.865 | 3.57 | 3.59 | 3.59 | -0.01 (-0.28%) | 1,607,200 |
6 Jun 2023 | USD | 3.53 | 3.66 | 3.471 | 3.6 | 3.6 | 0.0 (0.0%) | 1,402,300 |
5 Jun 2023 | USD | 3.55 | 3.74 | 3.505 | 3.6 | 3.6 | +0.07 (+1.98%) | 1,168,400 |
2 Jun 2023 | USD | 3.5 | 3.55 | 3.375 | 3.53 | 3.53 | +0.13 (+3.82%) | 1,525,800 |
1 Jun 2023 | USD | 3.6 | 3.6 | 3.22 | 3.4 | 3.4 | -0.2 (-5.56%) | 1,527,200 |
31 May 2023 | USD | 3.55 | 3.64 | 3.507 | 3.6 | 3.6 | +0.05 (+1.41%) | 6,115,200 |
30 May 2023 | USD | 3.3 | 3.58 | 3.23 | 3.55 | 3.55 | +0.29 (+8.90%) | 2,135,800 |
26 May 2023 | USD | 3.27 | 3.32 | 3.2 | 3.26 | 3.26 | +0.04 (+1.24%) | 913,800 |
25 May 2023 | USD | 3.38 | 3.42 | 3.2 | 3.22 | 3.22 | -0.18 (-5.29%) | 900,000 |
24 May 2023 | USD | 3.44 | 3.53 | 3.355 | 3.4 | 3.4 | -0.06 (-1.73%) | 925,200 |
23 May 2023 | USD | 3.54 | 3.605 | 3.42 | 3.46 | 3.46 | -0.06 (-1.70%) | 1,367,000 |
22 May 2023 | USD | 3.5 | 3.62 | 3.445 | 3.52 | 3.52 | +0.09 (+2.62%) | 2,349,200 |
19 May 2023 | USD | 3.63 | 3.68 | 3.42 | 3.43 | 3.43 | -0.1 (-2.83%) | 812,700 |
18 May 2023 | USD | 3.65 | 3.66 | 3.48 | 3.53 | 3.53 | -0.14 (-3.81%) | 1,189,400 |
17 May 2023 | USD | 3.63 | 3.76 | 3.56 | 3.67 | 3.67 | +0.07 (+1.94%) | 1,233,700 |
16 May 2023 | USD | 3.57 | 3.785 | 3.5 | 3.6 | 3.6 | +0.05 (+1.41%) | 1,361,800 |
15 May 2023 | USD | 3.33 | 3.69 | 3.3 | 3.55 | 3.55 | +0.24 (+7.25%) | 2,230,900 |
12 May 2023 | USD | 3.23 | 3.45 | 3.22 | 3.31 | 3.31 | +0.05 (+1.53%) | 1,715,100 |
11 May 2023 | USD | 2.7 | 3.435 | 2.675 | 3.26 | 3.26 | +0.56 (+20.74%) | 4,088,100 |
10 May 2023 | USD | 2.69 | 2.85 | 2.63 | 2.7 | 2.7 | +0.09 (+3.45%) | 702,500 |
9 May 2023 | USD | 2.67 | 2.67 | 2.59 | 2.61 | 2.61 | -0.07 (-2.61%) | 417,100 |
8 May 2023 | USD | 2.67 | 2.705 | 2.64 | 2.68 | 2.68 | 0.0 (0.0%) | 541,100 |
5 May 2023 | USD | 2.68 | 2.77 | 2.625 | 2.68 | 2.68 | +0.07 (+2.68%) | 582,800 |
4 May 2023 | USD | 2.64 | 2.67 | 2.565 | 2.61 | 2.61 | -0.05 (-1.88%) | 368,300 |
3 May 2023 | USD | 2.69 | 2.74 | 2.635 | 2.66 | 2.66 | -0.02 (-0.75%) | 557,900 |
2 May 2023 | USD | 2.58 | 2.735 | 2.58 | 2.68 | 2.68 | +0.1 (+3.88%) | 1,080,000 |