Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | USD | 3.57 | 3.7 | 3.57 | 3.65 | 3.65 | +0.1 (+2.82%) | 3,012,100 |
8 Jun 2023 | USD | 3.55 | 3.57 | 3.52 | 3.55 | 3.55 | +0.02 (+0.57%) | 391,400 |
7 Jun 2023 | USD | 3.61 | 3.63 | 3.5 | 3.53 | 3.53 | -0.09 (-2.49%) | 1,942,000 |
6 Jun 2023 | USD | 3.57 | 3.64 | 3.55 | 3.62 | 3.62 | +0.01 (+0.28%) | 2,615,800 |
5 Jun 2023 | USD | 3.6 | 3.64 | 3.58 | 3.61 | 3.61 | +0.02 (+0.56%) | 722,300 |
2 Jun 2023 | USD | 3.59 | 3.65 | 3.57 | 3.59 | 3.59 | +0.13 (+3.76%) | 1,453,500 |
1 Jun 2023 | USD | 3.31 | 3.47 | 3.31 | 3.46 | 3.46 | +0.15 (+4.53%) | 1,141,800 |
31 May 2023 | USD | 3.3 | 3.32 | 3.25 | 3.31 | 3.31 | -0.03 (-0.90%) | 1,062,900 |
30 May 2023 | USD | 3.33 | 3.35 | 3.27 | 3.34 | 3.34 | +0.01 (+0.30%) | 807,000 |
26 May 2023 | USD | 3.37 | 3.38 | 3.28 | 3.33 | 3.33 | -0.03 (-0.89%) | 1,094,800 |
25 May 2023 | USD | 3.5 | 3.52 | 3.35 | 3.36 | 3.36 | -0.12 (-3.45%) | 952,000 |
24 May 2023 | USD | 3.45 | 3.53 | 3.44 | 3.48 | 3.48 | +0.04 (+1.16%) | 727,300 |
23 May 2023 | USD | 3.46 | 3.5 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 692,200 |
22 May 2023 | USD | 3.46 | 3.5 | 3.44 | 3.45 | 3.45 | -0.03 (-0.86%) | 780,600 |
19 May 2023 | USD | 3.44 | 3.49 | 3.43 | 3.48 | 3.48 | -0.03 (-0.85%) | 727,400 |
18 May 2023 | USD | 3.48 | 3.52 | 3.44 | 3.51 | 3.51 | +0.06 (+1.74%) | 1,021,600 |
17 May 2023 | USD | 3.42 | 3.46 | 3.39 | 3.45 | 3.45 | +0.08 (+2.37%) | 655,100 |
16 May 2023 | USD | 3.45 | 3.48 | 3.37 | 3.37 | 3.37 | -0.05 (-1.46%) | 809,300 |
15 May 2023 | USD | 3.41 | 3.45 | 3.38 | 3.42 | 3.42 | +0.01 (+0.29%) | 604,500 |
12 May 2023 | USD | 3.4 | 3.42 | 3.36 | 3.41 | 3.41 | -0.03 (-0.87%) | 639,300 |
11 May 2023 | USD | 3.3 | 3.5 | 3.3 | 3.44 | 3.44 | +0.12 (+3.61%) | 1,051,300 |
10 May 2023 | USD | 3.35 | 3.39 | 3.28 | 3.32 | 3.32 | 0.0 (0.0%) | 1,167,800 |
9 May 2023 | USD | 3.32 | 3.37 | 3.29 | 3.32 | 3.32 | +0.02 (+0.61%) | 1,051,300 |
8 May 2023 | USD | 3.33 | 3.39 | 3.29 | 3.3 | 3.3 | +0.01 (+0.30%) | 1,259,300 |
5 May 2023 | USD | 3.18 | 3.3 | 3.17 | 3.29 | 3.29 | +0.09 (+2.81%) | 1,597,200 |
4 May 2023 | USD | 3.05 | 3.23 | 2.99 | 3.2 | 3.2 | +0.36 (+12.68%) | 3,780,600 |
3 May 2023 | USD | 2.81 | 2.89 | 2.77 | 2.84 | 2.84 | +0.06 (+2.16%) | 2,151,300 |
2 May 2023 | USD | 2.87 | 2.88 | 2.74 | 2.78 | 2.78 | -0.05 (-1.77%) | 1,346,800 |
1 May 2023 | USD | 2.87 | 2.87 | 2.83 | 2.83 | 2.83 | -0.04 (-1.39%) | 249,100 |
28 Apr 2023 | USD | 2.81 | 2.9 | 2.8 | 2.87 | 2.87 | +0.05 (+1.77%) | 830,800 |