Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 7.86 | 8 | 7.64 | 7.74 | 7.74 | +0.09 (+1.18%) | 60,872,200 |
6 Jun 2023 | USD | 7.18 | 7.755 | 7.14 | 7.65 | 7.65 | +0.4 (+5.52%) | 56,839,700 |
5 Jun 2023 | USD | 7.12 | 7.6 | 7.075 | 7.25 | 7.25 | +0.22 (+3.13%) | 69,556,200 |
2 Jun 2023 | USD | 7.11 | 7.11 | 6.71 | 7.03 | 7.03 | +0.21 (+3.08%) | 63,316,100 |
1 Jun 2023 | USD | 6.71 | 7.26 | 6.63 | 6.82 | 6.82 | -0.12 (-1.73%) | 108,760,600 |
31 May 2023 | USD | 6.2 | 7.02 | 6.1 | 6.94 | 6.94 | +0.91 (+15.09%) | 152,429,200 |
30 May 2023 | USD | 5.81 | 6.05 | 5.59 | 6.03 | 6.03 | +0.62 (+11.46%) | 68,003,300 |
26 May 2023 | USD | 5.24 | 5.48 | 5.22 | 5.41 | 5.41 | +0.2 (+3.84%) | 26,982,900 |
25 May 2023 | USD | 5.39 | 5.4 | 5.09 | 5.21 | 5.21 | -0.1 (-1.88%) | 24,474,900 |
24 May 2023 | USD | 5.2 | 5.33 | 5.13 | 5.31 | 5.31 | +0.02 (+0.38%) | 23,887,800 |
23 May 2023 | USD | 5.24 | 5.49 | 5.22 | 5.29 | 5.29 | +0.03 (+0.57%) | 43,878,300 |
22 May 2023 | USD | 4.99 | 5.34 | 4.92 | 5.26 | 5.26 | +0.33 (+6.69%) | 42,509,300 |
19 May 2023 | USD | 5.07 | 5.13 | 4.91 | 4.93 | 4.93 | -0.14 (-2.76%) | 25,737,600 |
18 May 2023 | USD | 4.98 | 5.135 | 4.92 | 5.07 | 5.07 | +0.11 (+2.22%) | 35,183,400 |
17 May 2023 | USD | 4.76 | 4.98 | 4.69 | 4.96 | 4.96 | +0.2 (+4.20%) | 42,730,500 |
16 May 2023 | USD | 4.79 | 4.82 | 4.61 | 4.76 | 4.76 | -0.01 (-0.21%) | 38,510,800 |
15 May 2023 | USD | 4.68 | 4.84 | 4.45 | 4.77 | 4.77 | -0.25 (-4.98%) | 103,290,700 |
12 May 2023 | USD | 5.17 | 5.22 | 4.925 | 5.02 | 5.02 | -0.12 (-2.33%) | 44,397,600 |
11 May 2023 | USD | 5.44 | 5.44 | 5.12 | 5.14 | 5.14 | -0.34 (-6.20%) | 36,075,600 |
10 May 2023 | USD | 5.58 | 5.6 | 5.38 | 5.48 | 5.48 | +0.07 (+1.29%) | 28,624,400 |
9 May 2023 | USD | 5.35 | 5.55 | 5.34 | 5.41 | 5.41 | -0.06 (-1.10%) | 26,785,200 |
8 May 2023 | USD | 5.18 | 5.49 | 5.18 | 5.47 | 5.47 | +0.31 (+6.01%) | 39,933,900 |
5 May 2023 | USD | 5.01 | 5.17 | 4.99 | 5.16 | 5.16 | +0.265 (+5.41%) | 40,830,500 |
4 May 2023 | USD | 4.78 | 4.915 | 4.59 | 4.895 | 4.895 | +0.045 (+0.93%) | 59,715,600 |
3 May 2023 | USD | 4.97 | 5.079 | 4.75 | 4.85 | 4.85 | -0.055 (-1.12%) | 64,212,800 |
2 May 2023 | USD | 5.26 | 5.3 | 4.72 | 4.905 | 4.905 | -0.565 (-10.33%) | 115,499,500 |
1 May 2023 | USD | 6.52 | 6.54 | 5.46 | 5.47 | 5.47 | -0.76 (-12.20%) | 125,423,700 |
28 Apr 2023 | USD | 6.15 | 6.3 | 5.94 | 6.23 | 6.23 | +0.17 (+2.81%) | 55,605,100 |
27 Apr 2023 | USD | 5.77 | 6.19 | 5.75 | 6.06 | 6.06 | +0.39 (+6.88%) | 43,199,900 |
26 Apr 2023 | USD | 5.81 | 5.88 | 5.66 | 5.67 | 5.67 | -0.08 (-1.39%) | 24,210,900 |