Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 3.81 | 3.86 | 3.405 | 3.65 | 3.65 | -0.1 (-2.67%) | 784,400 |
6 Jun 2023 | USD | 3.71 | 3.83 | 3.675 | 3.75 | 3.75 | +0.02 (+0.54%) | 448,500 |
5 Jun 2023 | USD | 3.7 | 3.83 | 3.655 | 3.73 | 3.73 | 0.0 (0.0%) | 324,800 |
2 Jun 2023 | USD | 3.46 | 3.755 | 3.395 | 3.73 | 3.73 | +0.41 (+12.35%) | 429,900 |
1 Jun 2023 | USD | 3.65 | 3.65 | 3.315 | 3.32 | 3.32 | -0.28 (-7.78%) | 585,400 |
31 May 2023 | USD | 3.81 | 3.945 | 3.585 | 3.6 | 3.6 | -0.28 (-7.22%) | 1,320,200 |
30 May 2023 | USD | 3.85 | 3.925 | 3.41 | 3.88 | 3.88 | +0.05 (+1.31%) | 523,700 |
26 May 2023 | USD | 4 | 4.03 | 3.765 | 3.83 | 3.83 | -0.17 (-4.25%) | 378,200 |
25 May 2023 | USD | 3.53 | 4.01 | 3.53 | 4 | 4 | +0.45 (+12.68%) | 697,600 |
24 May 2023 | USD | 3.58 | 3.7 | 3.54 | 3.55 | 3.55 | -0.06 (-1.66%) | 295,900 |
23 May 2023 | USD | 3.51 | 3.685 | 3.475 | 3.61 | 3.61 | +0.09 (+2.56%) | 438,600 |
22 May 2023 | USD | 3.55 | 3.61 | 3.37 | 3.52 | 3.52 | -0.03 (-0.85%) | 418,700 |
19 May 2023 | USD | 3.76 | 3.78 | 3.545 | 3.55 | 3.55 | -0.15 (-4.05%) | 286,800 |
18 May 2023 | USD | 3.44 | 3.7 | 3.4 | 3.7 | 3.7 | +0.275 (+8.03%) | 341,400 |
17 May 2023 | USD | 3.32 | 3.48 | 3.24 | 3.425 | 3.425 | +0.145 (+4.42%) | 218,900 |
16 May 2023 | USD | 3.6 | 3.67 | 3.15 | 3.28 | 3.28 | -0.42 (-11.35%) | 374,100 |
15 May 2023 | USD | 3.51 | 3.94 | 3.47 | 3.7 | 3.7 | +0.37 (+11.11%) | 833,700 |
12 May 2023 | USD | 3.57 | 3.6 | 3.3 | 3.33 | 3.33 | -0.22 (-6.20%) | 374,400 |
11 May 2023 | USD | 3.28 | 3.63 | 3.19 | 3.55 | 3.55 | +0.3 (+9.23%) | 706,100 |
10 May 2023 | USD | 3.3 | 3.6 | 3.105 | 3.25 | 3.25 | -0.06 (-1.81%) | 884,800 |
9 May 2023 | USD | 2.54 | 3.5 | 2.54 | 3.31 | 3.31 | +0.75 (+29.30%) | 1,361,700 |
8 May 2023 | USD | 2.45 | 2.64 | 2.41 | 2.56 | 2.56 | +0.14 (+5.79%) | 434,900 |
5 May 2023 | USD | 2.33 | 2.45 | 2.28 | 2.42 | 2.42 | +0.16 (+7.08%) | 175,400 |
4 May 2023 | USD | 2.44 | 2.49 | 2.26 | 2.26 | 2.26 | -0.21 (-8.50%) | 316,300 |
3 May 2023 | USD | 2.36 | 2.59 | 2.36 | 2.47 | 2.47 | +0.08 (+3.35%) | 367,100 |
2 May 2023 | USD | 2.44 | 2.49 | 2.35 | 2.39 | 2.39 | -0.11 (-4.40%) | 233,500 |
1 May 2023 | USD | 2.43 | 2.62 | 2.405 | 2.5 | 2.5 | +0.09 (+3.73%) | 420,900 |
28 Apr 2023 | USD | 2.3 | 2.48 | 2.265 | 2.41 | 2.41 | +0.08 (+3.43%) | 310,300 |
27 Apr 2023 | USD | 2.18 | 2.33 | 2.12 | 2.33 | 2.33 | +0.17 (+7.87%) | 347,700 |
26 Apr 2023 | USD | 2.19 | 2.19 | 2.115 | 2.16 | 2.16 | -0.06 (-2.70%) | 319,800 |