Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | USD | 2.7 | 2.771 | 2.635 | 2.73 | 2.73 | +0.08 (+3.02%) | 2,045,400 |
30 May 2023 | USD | 2.86 | 2.88 | 2.58 | 2.65 | 2.65 | -0.19 (-6.69%) | 1,759,900 |
26 May 2023 | USD | 2.82 | 2.87 | 2.8 | 2.84 | 2.84 | +0.02 (+0.71%) | 346,500 |
25 May 2023 | USD | 2.93 | 2.93 | 2.805 | 2.82 | 2.82 | -0.09 (-3.09%) | 355,700 |
24 May 2023 | USD | 2.93 | 2.954 | 2.86 | 2.91 | 2.91 | -0.05 (-1.69%) | 373,300 |
23 May 2023 | USD | 2.99 | 3.13 | 2.96 | 2.96 | 2.96 | +0.01 (+0.34%) | 620,900 |
22 May 2023 | USD | 2.78 | 3.05 | 2.7 | 2.95 | 2.95 | +0.1 (+3.51%) | 1,883,700 |
19 May 2023 | USD | 2.94 | 2.97 | 2.77 | 2.85 | 2.85 | -0.09 (-3.06%) | 1,027,600 |
18 May 2023 | USD | 3 | 3.17 | 2.86 | 2.94 | 2.94 | -0.1 (-3.29%) | 1,822,700 |
17 May 2023 | USD | 3.02 | 3.108 | 2.98 | 3.04 | 3.04 | +0.01 (+0.33%) | 860,700 |
16 May 2023 | USD | 3.09 | 3.13 | 2.96 | 3.03 | 3.03 | -0.14 (-4.42%) | 1,170,800 |
15 May 2023 | USD | 3.05 | 3.22 | 2.95 | 3.17 | 3.17 | +0.17 (+5.67%) | 2,147,800 |
12 May 2023 | USD | 2.95 | 3.26 | 2.905 | 3 | 3 | +0.06 (+2.04%) | 3,037,500 |
11 May 2023 | USD | 2.69 | 3.1 | 2.69 | 2.94 | 2.94 | +0.1 (+3.52%) | 2,147,900 |
10 May 2023 | USD | 2.69 | 3.15 | 2.67 | 2.84 | 2.84 | +0.56 (+24.56%) | 4,656,000 |
9 May 2023 | USD | 2.31 | 2.33 | 2.27 | 2.28 | 2.28 | -0.06 (-2.56%) | 864,800 |
8 May 2023 | USD | 2.29 | 2.39 | 2.271 | 2.34 | 2.34 | +0.09 (+4%) | 718,100 |
5 May 2023 | USD | 2.2 | 2.25 | 2.175 | 2.25 | 2.25 | +0.07 (+3.21%) | 281,700 |
4 May 2023 | USD | 2.28 | 2.29 | 2.16 | 2.18 | 2.18 | -0.1 (-4.39%) | 739,200 |
3 May 2023 | USD | 2.31 | 2.35 | 2.26 | 2.28 | 2.28 | -0.03 (-1.30%) | 664,100 |
2 May 2023 | USD | 2.34 | 2.39 | 2.265 | 2.31 | 2.31 | -0.07 (-2.94%) | 681,900 |
1 May 2023 | USD | 2.35 | 2.39 | 2.32 | 2.38 | 2.38 | +0.07 (+3.03%) | 630,700 |
28 Apr 2023 | USD | 2.29 | 2.33 | 2.23 | 2.31 | 2.31 | +0.01 (+0.43%) | 396,100 |
27 Apr 2023 | USD | 2.3 | 2.36 | 2.265 | 2.3 | 2.3 | +0.03 (+1.32%) | 491,600 |
26 Apr 2023 | USD | 2.33 | 2.335 | 2.255 | 2.27 | 2.27 | -0.02 (-0.87%) | 505,400 |
25 Apr 2023 | USD | 2.36 | 2.395 | 2.28 | 2.29 | 2.29 | -0.07 (-2.97%) | 876,700 |
24 Apr 2023 | USD | 2.37 | 2.395 | 2.33 | 2.36 | 2.36 | -0.01 (-0.42%) | 728,000 |
21 Apr 2023 | USD | 2.38 | 2.4 | 2.31 | 2.37 | 2.37 | -0.02 (-0.84%) | 599,300 |
20 Apr 2023 | USD | 2.36 | 2.41 | 2.36 | 2.39 | 2.39 | +0.01 (+0.42%) | 951,900 |
19 Apr 2023 | USD | 2.42 | 2.42 | 2.32 | 2.38 | 2.38 | -0.07 (-2.86%) | 1,502,900 |