Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | USD | 5.33 | 5.42 | 5.06 | 5.2 | 5.2 | -0.09 (-1.70%) | 261,600 |
17 May 2023 | USD | 5.26 | 5.72 | 5.18 | 5.29 | 5.29 | -0.01 (-0.19%) | 502,400 |
16 May 2023 | USD | 4.69 | 5.46 | 4.6 | 5.3 | 5.3 | +1.21 (+29.58%) | 1,323,400 |
15 May 2023 | USD | 4.16 | 4.21 | 3.96 | 4.09 | 4.09 | -0.13 (-3.08%) | 237,900 |
12 May 2023 | USD | 4.44 | 4.44 | 4.22 | 4.22 | 4.22 | -0.15 (-3.43%) | 123,600 |
11 May 2023 | USD | 4.45 | 4.64 | 4.3 | 4.37 | 4.37 | -0.08 (-1.80%) | 157,300 |
10 May 2023 | USD | 4.45 | 4.66 | 4.44 | 4.45 | 4.45 | +0.08 (+1.83%) | 101,200 |
9 May 2023 | USD | 4.82 | 4.99 | 4.25 | 4.37 | 4.37 | -0.3 (-6.42%) | 387,700 |
8 May 2023 | USD | 4.55 | 5.02 | 4.5 | 4.67 | 4.67 | +0.09 (+1.97%) | 268,600 |
5 May 2023 | USD | 4.3 | 4.71 | 4.3 | 4.58 | 4.58 | +0.25 (+5.77%) | 186,800 |
4 May 2023 | USD | 4.55 | 4.75 | 4.22 | 4.33 | 4.33 | -0.27 (-5.87%) | 217,200 |
3 May 2023 | USD | 4.41 | 4.66 | 4.05 | 4.6 | 4.6 | +0.19 (+4.31%) | 275,200 |
2 May 2023 | USD | 4.73 | 4.84 | 4.3 | 4.41 | 4.41 | -0.31 (-6.57%) | 413,900 |
1 May 2023 | USD | 4.03 | 4.78 | 3.96 | 4.72 | 4.72 | +0.59 (+14.29%) | 696,900 |
28 Apr 2023 | USD | 3.45 | 4.23 | 3.38 | 4.13 | 4.13 | +0.69 (+20.06%) | 724,900 |
27 Apr 2023 | USD | 3.33 | 3.46 | 3.2 | 3.44 | 3.44 | +0.06 (+1.78%) | 187,000 |
26 Apr 2023 | USD | 3.03 | 3.47 | 2.97 | 3.38 | 3.38 | +0.33 (+10.82%) | 407,400 |
25 Apr 2023 | USD | 3.12 | 3.12 | 2.91 | 3.05 | 3.05 | -0.13 (-4.09%) | 292,900 |
24 Apr 2023 | USD | 2.62 | 3.3 | 2.62 | 3.18 | 3.18 | +0.48 (+17.78%) | 1,701,500 |
21 Apr 2023 | USD | 2.6 | 2.83 | 2.5 | 2.7 | 2.7 | +0.02 (+0.75%) | 1,397,800 |
20 Apr 2023 | USD | 2.2 | 2.9 | 2.05 | 2.68 | 2.68 | +1.03 (+62.42%) | 15,950,600 |
19 Apr 2023 | USD | 1.55 | 1.74 | 1.52 | 1.65 | 1.65 | -0.15 (-8.33%) | 4,253,900 |
18 Apr 2023 | USD | 2.61 | 2.61 | 1.48 | 1.8 | 1.8 | -1.68 (-48.28%) | 3,242,600 |
17 Apr 2023 | USD | 3.21 | 3.48 | 3.19 | 3.48 | 3.48 | +0.27 (+8.41%) | 76,000 |
14 Apr 2023 | USD | 3.38 | 3.43 | 3.2 | 3.21 | 3.21 | -0.12 (-3.60%) | 42,100 |
13 Apr 2023 | USD | 3.16 | 3.43 | 3.13 | 3.33 | 3.33 | +0.16 (+5.05%) | 75,800 |
12 Apr 2023 | USD | 3.37 | 3.47 | 3.03 | 3.17 | 3.17 | -0.13 (-3.94%) | 228,000 |
11 Apr 2023 | USD | 3.05 | 3.36 | 3.02 | 3.3 | 3.3 | +0.29 (+9.63%) | 131,800 |
10 Apr 2023 | USD | 2.97 | 3.05 | 2.9 | 3.01 | 3.01 | +0.03 (+1.01%) | 59,300 |
6 Apr 2023 | USD | 2.73 | 3 | 2.72 | 2.98 | 2.98 | +0.22 (+7.97%) | 73,000 |