Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 4.25 | 4.62 | 4.11 | 4.58 | 4.58 | +0.28 (+6.51%) | 1,411,600 |
5 Jun 2023 | USD | 4.26 | 4.36 | 4.225 | 4.3 | 4.3 | +0.01 (+0.23%) | 739,200 |
2 Jun 2023 | USD | 4.15 | 4.31 | 4.08 | 4.29 | 4.29 | +0.26 (+6.45%) | 883,900 |
1 Jun 2023 | USD | 3.99 | 4.145 | 3.9 | 4.03 | 4.03 | +0.03 (+0.75%) | 742,400 |
31 May 2023 | USD | 3.89 | 4 | 3.71 | 4 | 4 | +0.02 (+0.50%) | 1,655,600 |
30 May 2023 | USD | 4 | 4.16 | 3.73 | 3.98 | 3.98 | +0.08 (+2.05%) | 928,700 |
26 May 2023 | USD | 3.96 | 4.06 | 3.87 | 3.9 | 3.9 | -0.09 (-2.26%) | 557,000 |
25 May 2023 | USD | 4.15 | 4.22 | 3.865 | 3.99 | 3.99 | -0.13 (-3.16%) | 724,400 |
24 May 2023 | USD | 4.17 | 4.22 | 3.95 | 4.12 | 4.12 | -0.1 (-2.37%) | 1,067,700 |
23 May 2023 | USD | 4.08 | 4.455 | 4.07 | 4.22 | 4.22 | +0.13 (+3.18%) | 1,661,400 |
22 May 2023 | USD | 3.65 | 4.11 | 3.575 | 4.09 | 4.09 | +0.49 (+13.61%) | 1,388,100 |
19 May 2023 | USD | 3.78 | 3.825 | 3.59 | 3.6 | 3.6 | -0.15 (-4%) | 664,300 |
18 May 2023 | USD | 3.64 | 3.75 | 3.57 | 3.75 | 3.75 | +0.11 (+3.02%) | 713,500 |
17 May 2023 | USD | 3.57 | 3.715 | 3.489 | 3.64 | 3.64 | +0.08 (+2.25%) | 955,300 |
16 May 2023 | USD | 3.79 | 3.895 | 3.523 | 3.56 | 3.56 | -0.26 (-6.81%) | 1,388,600 |
15 May 2023 | USD | 3.47 | 3.83 | 3.43 | 3.82 | 3.82 | +0.37 (+10.72%) | 2,090,700 |
12 May 2023 | USD | 3.54 | 3.61 | 3.39 | 3.45 | 3.45 | -0.1 (-2.82%) | 1,456,200 |
11 May 2023 | USD | 3.48 | 3.605 | 3.455 | 3.55 | 3.55 | +0.02 (+0.57%) | 1,167,700 |
10 May 2023 | USD | 3.7 | 3.805 | 3.505 | 3.53 | 3.53 | -0.05 (-1.40%) | 1,020,000 |
9 May 2023 | USD | 3.66 | 3.73 | 3.545 | 3.58 | 3.58 | -0.14 (-3.76%) | 1,078,800 |
8 May 2023 | USD | 3.57 | 3.859 | 3.545 | 3.72 | 3.72 | +0.22 (+6.29%) | 2,218,500 |
5 May 2023 | USD | 3.67 | 3.73 | 3.47 | 3.5 | 3.5 | -0.06 (-1.69%) | 1,495,000 |
4 May 2023 | USD | 3.71 | 3.725 | 3.37 | 3.56 | 3.56 | -0.145 (-3.91%) | 2,053,000 |
3 May 2023 | USD | 4.1 | 4.25 | 3.66 | 3.705 | 3.705 | -0.375 (-9.19%) | 2,000,100 |
2 May 2023 | USD | 4.62 | 4.62 | 3.905 | 4.08 | 4.08 | -0.62 (-13.19%) | 2,875,200 |
1 May 2023 | USD | 5.5 | 5.57 | 4.632 | 4.7 | 4.7 | -0.84 (-15.16%) | 1,528,400 |
28 Apr 2023 | USD | 5.37 | 5.575 | 5.31 | 5.54 | 5.54 | +0.15 (+2.78%) | 1,119,732 |
27 Apr 2023 | USD | 5.96 | 6.1 | 5.32 | 5.39 | 5.39 | +0.3 (+5.89%) | 2,138,200 |
26 Apr 2023 | USD | 5.01 | 5.19 | 4.955 | 5.09 | 5.09 | +0.16 (+3.25%) | 1,174,600 |
25 Apr 2023 | USD | 5.09 | 5.1 | 4.865 | 4.93 | 4.93 | -0.27 (-5.19%) | 1,203,900 |