Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2023 | USD | 3.57 | 3.715 | 3.489 | 3.64 | 109.2 | +0.08 (+2.25%) | 955,300 |
16 May 2023 | USD | 3.79 | 3.895 | 3.523 | 3.56 | 106.8 | -0.26 (-6.81%) | 1,388,600 |
15 May 2023 | USD | 3.47 | 3.83 | 3.43 | 3.82 | 114.6 | +0.37 (+10.72%) | 2,090,700 |
12 May 2023 | USD | 3.54 | 3.61 | 3.39 | 3.45 | 103.5 | -0.1 (-2.82%) | 1,456,200 |
11 May 2023 | USD | 3.48 | 3.605 | 3.455 | 3.55 | 106.5 | +0.02 (+0.57%) | 1,167,700 |
10 May 2023 | USD | 3.7 | 3.805 | 3.505 | 3.53 | 105.9 | -0.05 (-1.40%) | 1,020,000 |
9 May 2023 | USD | 3.66 | 3.73 | 3.545 | 3.58 | 107.4 | -0.14 (-3.76%) | 1,078,800 |
8 May 2023 | USD | 3.57 | 3.859 | 3.545 | 3.72 | 111.6 | +0.22 (+6.29%) | 2,218,500 |
5 May 2023 | USD | 3.67 | 3.73 | 3.47 | 3.5 | 105 | -0.06 (-1.69%) | 1,495,000 |
4 May 2023 | USD | 3.71 | 3.725 | 3.37 | 3.56 | 106.8 | -0.145 (-3.91%) | 2,053,000 |
3 May 2023 | USD | 4.1 | 4.25 | 3.66 | 3.705 | 111.15 | -0.375 (-9.19%) | 2,000,100 |
2 May 2023 | USD | 4.62 | 4.62 | 3.905 | 4.08 | 122.4 | -0.62 (-13.19%) | 2,875,200 |
1 May 2023 | USD | 5.5 | 5.57 | 4.632 | 4.7 | 141 | -0.84 (-15.16%) | 1,528,400 |
28 Apr 2023 | USD | 5.37 | 5.575 | 5.31 | 5.54 | 166.2 | +0.15 (+2.78%) | 1,119,732 |
27 Apr 2023 | USD | 5.96 | 6.1 | 5.32 | 5.39 | 161.7 | +0.3 (+5.89%) | 2,138,200 |
26 Apr 2023 | USD | 5.01 | 5.19 | 4.955 | 5.09 | 152.7 | +0.16 (+3.25%) | 1,174,600 |
25 Apr 2023 | USD | 5.09 | 5.1 | 4.865 | 4.93 | 147.9 | -0.27 (-5.19%) | 1,203,900 |
24 Apr 2023 | USD | 5.06 | 5.235 | 4.88 | 5.2 | 156 | +0.15 (+2.97%) | 978,000 |
21 Apr 2023 | USD | 4.88 | 5.05 | 4.79 | 5.05 | 151.5 | +0.09 (+1.81%) | 693,000 |
20 Apr 2023 | USD | 4.95 | 5.19 | 4.89 | 4.96 | 148.8 | -0.08 (-1.59%) | 752,000 |
19 Apr 2023 | USD | 4.9 | 5.09 | 4.86 | 5.04 | 151.2 | +0.06 (+1.20%) | 916,700 |
18 Apr 2023 | USD | 5.25 | 5.27 | 4.97 | 4.98 | 149.4 | -0.21 (-4.05%) | 750,300 |
17 Apr 2023 | USD | 5.17 | 5.2 | 4.96 | 5.19 | 155.7 | +0.07 (+1.37%) | 921,300 |
14 Apr 2023 | USD | 5.56 | 5.58 | 5.06 | 5.12 | 153.6 | -0.34 (-6.23%) | 1,034,100 |
13 Apr 2023 | USD | 5.26 | 5.58 | 5.251 | 5.46 | 163.8 | +0.22 (+4.20%) | 774,100 |
12 Apr 2023 | USD | 5.81 | 5.929 | 5.135 | 5.24 | 157.2 | -0.12 (-2.24%) | 2,025,100 |
11 Apr 2023 | USD | 5.44 | 5.56 | 5.27 | 5.36 | 160.8 | 0.0 (0.0%) | 932,400 |
10 Apr 2023 | USD | 5.86 | 5.865 | 5.2 | 5.36 | 160.8 | -0.59 (-9.92%) | 1,969,000 |
6 Apr 2023 | USD | 6.14 | 6.29 | 5.92 | 5.95 | 178.5 | -0.16 (-2.62%) | 708,800 |
5 Apr 2023 | USD | 6.64 | 6.66 | 6.05 | 6.11 | 183.3 | -0.68 (-10.01%) | 1,338,200 |