Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | USD | 3.8 | 4.14 | 3.59 | 4.11 | 4.11 | +0.29 (+7.59%) | 40,900 |
1 Jun 2023 | USD | 3.85 | 3.99 | 3.78 | 3.82 | 3.82 | -0.11 (-2.80%) | 39,900 |
31 May 2023 | USD | 4.01 | 4.05 | 3.8 | 3.93 | 3.93 | -0.08 (-2.00%) | 58,800 |
30 May 2023 | USD | 4.49 | 4.49 | 3.95 | 4.01 | 4.01 | -0.22 (-5.20%) | 31,700 |
26 May 2023 | USD | 3.85 | 4.25 | 3.85 | 4.23 | 4.23 | +0.38 (+9.87%) | 38,600 |
25 May 2023 | USD | 3.79 | 3.85 | 3.61 | 3.85 | 3.85 | +0.15 (+4.05%) | 17,900 |
24 May 2023 | USD | 3.6 | 3.78 | 3.59 | 3.7 | 3.7 | -0.1 (-2.63%) | 26,300 |
23 May 2023 | USD | 3.72 | 3.85 | 3.57 | 3.8 | 3.8 | +0.05 (+1.33%) | 41,500 |
22 May 2023 | USD | 3.83 | 3.95 | 3.7 | 3.75 | 3.75 | -0.09 (-2.34%) | 85,600 |
19 May 2023 | USD | 3.84 | 3.85 | 3.75 | 3.84 | 3.84 | +0.03 (+0.79%) | 18,000 |
18 May 2023 | USD | 3.85 | 3.85 | 3.71 | 3.81 | 3.81 | -0.07 (-1.80%) | 28,200 |
17 May 2023 | USD | 3.9 | 3.95 | 3.82 | 3.88 | 3.88 | -0.05 (-1.27%) | 43,300 |
16 May 2023 | USD | 3.72 | 3.93 | 3.625 | 3.93 | 3.93 | +0.2 (+5.36%) | 53,500 |
15 May 2023 | USD | 3.7 | 3.79 | 3.59 | 3.73 | 3.73 | 0.0 (0.0%) | 31,200 |
12 May 2023 | USD | 3.7 | 3.74 | 3.621 | 3.73 | 3.73 | 0.0 (0.0%) | 22,200 |
11 May 2023 | USD | 3.66 | 3.76 | 3.59 | 3.73 | 3.73 | +0.07 (+1.91%) | 34,900 |
10 May 2023 | USD | 3.45 | 3.66 | 3.31 | 3.66 | 3.66 | +0.26 (+7.65%) | 24,000 |
9 May 2023 | USD | 3.42 | 3.49 | 3.25 | 3.4 | 3.4 | -0.05 (-1.45%) | 37,600 |
8 May 2023 | USD | 3.39 | 3.45 | 3.34 | 3.45 | 3.45 | +0.04 (+1.17%) | 15,400 |
5 May 2023 | USD | 3.33 | 3.46 | 3.33 | 3.41 | 3.41 | +0.08 (+2.40%) | 20,700 |
4 May 2023 | USD | 3.29 | 3.38 | 3.29 | 3.33 | 3.33 | -0.06 (-1.77%) | 15,500 |
3 May 2023 | USD | 3.2 | 3.51 | 3.2 | 3.39 | 3.39 | +0.16 (+4.95%) | 53,900 |
2 May 2023 | USD | 3.14 | 3.34 | 3.02 | 3.23 | 3.23 | +0.09 (+2.87%) | 43,200 |
1 May 2023 | USD | 3.06 | 3.17 | 3.01 | 3.14 | 3.14 | +0.07 (+2.28%) | 18,000 |
28 Apr 2023 | USD | 2.86 | 3.09 | 2.86 | 3.07 | 3.07 | +0.26 (+9.25%) | 25,200 |
27 Apr 2023 | USD | 2.75 | 2.87 | 2.75 | 2.81 | 2.81 | +0.1 (+3.69%) | 36,300 |
26 Apr 2023 | USD | 2.9 | 2.93 | 2.7 | 2.71 | 2.71 | -0.1 (-3.56%) | 28,600 |
25 Apr 2023 | USD | 2.97 | 3.18 | 2.79 | 2.81 | 2.81 | -0.13 (-4.42%) | 21,400 |
24 Apr 2023 | USD | 3.04 | 3.118 | 2.912 | 2.94 | 2.94 | -0.07 (-2.33%) | 25,600 |
21 Apr 2023 | USD | 3.11 | 3.33 | 3 | 3.01 | 3.01 | -0.21 (-6.52%) | 58,800 |